CTCP Thép Thủ Đức - VNSTEEL (tds)

8.40
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-23) 		0.10 1.19% 236,100 0 0
7.90
8.60
8.40
2 tháng
(2026-01-16) 		0 0% 305,900 0 0
7.90
8.60
8.40
3 tháng
(2025-12-17) 		0.30 3.66% 397,600 0 0
7.90
8.60
8.40
6 tháng
(2025-09-18) 		0.20 2.41% 983,700 -200 -0.0
7.90
8.70
8.40
12 tháng
(2025-03-24) 		-1.80 -17.48% 3,294,000 -400 -0.0
7
10.30
8.40
24 tháng
(2024-03-27) 		-3.04 -26.32% 9,335,295 -6,400 -0.1
7
25.99
8.40
36 tháng
(2023-04-03) 		-1.76 -17.18% 9,908,239 -32,600 -0.4
6.74
25.99
8.40
60 tháng
(2021-04-12) 		-3.12 -26.86% 16,516,653 34,900 0.9
6.74
25.99
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/03/2022
17.83
 131 17.83 17.83 17.83 0 0 0
10/03/2022
17.23
 900 17.90 17.90 16.85 0 0 0
09/03/2022
17.23
 1,900 17.15 17.23 16.85 0 0 0
08/03/2022
17.23
 4,300 17.30 17.45 17.23 0 0 0
07/03/2022
17.75
 6,728 17.38 18.28 17.38 0 0 0
04/03/2022
17.53
 2,400 17.53 17.98 17.53 0 0 0
03/03/2022
18.65
 22,700 17.23 19.10 17.15 0 0 0
02/03/2022
16.85
 4,200 17.23 17.23 16.85 0 0 0
01/03/2022
17.08
 11,700 17.00 17.38 17.00 0 0 0
28/02/2022
17.23
 13,700 17.15 17.23 16.48 0 100 -0.0
25/02/2022
16.48
 100 16.48 16.48 16.48 0 0 0
24/02/2022
16.78
 3,977 16.48 16.78 16.11 0 0 0
23/02/2022
16.78
 8,000 16.41 16.85 16.41 0 0 0
22/02/2022
16.63
 3,400 16.48 16.63 16.41 0 0 0
21/02/2022
16.63
 1,000 16.63 16.63 16.63 0 0 0
18/02/2022
16.78
 1,400 17.15 17.15 16.78 0 400 -0.0
17/02/2022
16.18
 100 16.18 16.18 16.18 0 0 0
16/02/2022
16.78
 11,300 15.73 16.78 15.73 0 7,900 -0.2
15/02/2022
17.00
 2,400 16.85 17.00 16.85 0 0 0
14/02/2022
15.73
 1,100 17.15 17.15 15.73 0 0 0
11/02/2022
17.23
 0 17.23 17.23 17.23 0 0 0
10/02/2022
17.23
 1,200 17.23 17.23 17.23 0 0 0
09/02/2022
16.63
 1,930 17.30 17.38 16.63 0 0 0
08/02/2022
16.48
 3,500 16.56 16.93 16.48 0 0 0
07/02/2022
15.88
 230 17.30 17.30 15.88 0 0 0
28/01/2022
15.73
 2,100 16.48 16.48 15.73 0 0 0
27/01/2022
15.73
 2,700 16.48 16.48 15.73 0 0 0
26/01/2022
15.36
 700 16.26 16.33 15.36 300 0 0.0
25/01/2022
15.51
 6,500 15.21 15.51 15.21 3,000 0 0.1
24/01/2022
15.28
 6,800 14.61 15.43 14.61 1,500 0 0.0
21/01/2022
15.06
 600 15.06 15.06 15.06 0 0 0
20/01/2022
16.03
 2,800 15.73 16.26 15.73 0 0 0
19/01/2022
15.81
 11,700 13.48 15.81 13.18 0 0 0
18/01/2022
15.51
 6,500 15.81 15.81 14.23 2,200 0 0.0
17/01/2022
15.73
 3,200 15.13 16.48 15.13 1,600 0 0.0
14/01/2022
16.26
 1,100 16.26 16.26 16.26 0 0 0
13/01/2022
15.73
 4,590 16.26 16.48 15.73 0 0 0
12/01/2022
16.26
 3,702 16.26 16.48 16.26 0 0 0
11/01/2022
16.33
 9,900 15.73 16.56 15.73 0 0 0
10/01/2022
16.11
 1,600 17.23 17.23 16.11 0 0 0
07/01/2022
15.96
 4,900 16.48 16.85 15.81 0 0 0
06/01/2022
16.48
 400 16.48 16.48 16.48 0 0 0
05/01/2022
16.93
 500 17.23 17.23 16.93 0 0 0
04/01/2022
16.78
 4,270 15.88 17.23 15.88 0 0 0
31/12/2021
16.03
 6,900 15.73 16.03 15.51 0 0 0
30/12/2021
15.58
 1,600 15.88 15.88 15.58 0 0 0
29/12/2021
16.03
 1,200 16.18 16.18 15.43 0 0 0
28/12/2021
16.26
 5,600 16.41 16.41 15.73 0 0 0
27/12/2021
16.48
 300 16.48 16.48 15.73 0 0 0
24/12/2021
15.73
 6,000 15.73 15.73 15.73 0 0 0
23/12/2021
15.43
 7,218 15.51 15.58 15.43 0 0 0
22/12/2021
16.41
 6,500 16.56 16.63 14.98 0 0 0
21/12/2021
16.56
 4,100 17.30 17.30 15.66 0 0 0
20/12/2021
16.93
 9,500 17.60 17.60 16.56 0 0 0
17/12/2021
16.85
 3,800 17.30 17.30 16.63 0 0 0
16/12/2021
16.93
 2,100 17.30 17.60 16.48 0 0 0
15/12/2021
17.23
 600 17.90 17.90 17.23 0 0 0
14/12/2021
17.23
 15,501 16.93 17.90 16.93 0 0 0
13/12/2021
17.23
 2,900 17.23 18.35 16.78 0 0 0
10/12/2021
17.15
 200 17.15 17.15 17.15 0 0 0
09/12/2021
16.85
 300 17.15 17.15 16.85 0 0 0
08/12/2021
17.08
 800 17.23 17.23 17.08 0 0 0
07/12/2021
17.23
 400 17.08 17.45 17.08 0 0 0
06/12/2021
17.00
 2,300 17.00 17.23 17.00 0 0 0
03/12/2021
17.23
 8,800 17.15 17.23 16.85 0 0 0
02/12/2021
17.15
 13,400 17.15 17.60 16.93 0 0 0
01/12/2021
16.93
 17,900 17.08 17.38 16.93 0 0 0
30/11/2021
17.23
 11,500 16.85 17.23 16.85 0 0 0
29/11/2021
16.78
 2,400 16.85 17.23 16.56 0 0 0
26/11/2021
17.30
 9,700 17.53 17.60 17.08 0 0 0
25/11/2021
17.60
 6,200 17.15 18.13 16.85 0 0 0
24/11/2021
17.30
 6,200 17.60 17.60 16.48 0 0 0
23/11/2021
17.08
 2,500 17.38 17.38 16.70 100 0 0.0
22/11/2021
17.23
 7,200 16.85 17.60 16.70 0 0 0
19/11/2021
17.00
 20,724 17.00 17.00 16.70 0 0 0
18/11/2021
17.00
 61,190 17.68 17.68 16.70 0 0 0
17/11/2021
17.15
 47,400 17.23 17.30 17.15 0 0 0
16/11/2021
17.30
 21,401 16.85 17.68 16.85 0 0 0
15/11/2021
17.75
 19,575 17.83 17.90 17.38 0 0 0
12/11/2021
17.90
 43,200 17.53 17.90 17.23 0 0 0
11/11/2021
17.45
 7,600 17.45 17.45 17.15 0 0 0
10/11/2021
17.45
 23,500 16.48 17.60 16.48 0 0 0
09/11/2021
17.30
 20,500 17.38 17.38 17.23 0 1,700 -0.0
08/11/2021
17.38
 20,600 17.30 17.38 17.15 0 700 -0.0
05/11/2021
17.23
 9,100 17.15 17.45 17.15 0 0 0
04/11/2021
17.23
 12,400 17.30 17.30 17.08 0 0 0
03/11/2021
17.38
 20,200 17.75 17.75 17.23 0 0 0
02/11/2021
17.60
 32,150 17.68 17.75 16.78 0 0 0
01/11/2021
17.68
 16,000 17.83 17.83 17.53 0 500 -0.0
29/10/2021
17.68
 43,200 17.75 17.75 17.53 0 0 0
28/10/2021
17.75
 48,720 17.75 17.75 17.45 100 0 0.0
27/10/2021
17.60
 5,100 17.68 17.83 17.60 0 0 0
26/10/2021
17.60
 23,100 17.60 17.60 17.53 0 0 0
25/10/2021
17.45
 49,900 17.60 17.60 17.45 0 0 0
22/10/2021
17.60
 19,600 17.23 17.75 17.23 200 0 0.0
21/10/2021
17.53
 37,200 17.53 17.68 17.38 0 0 0
20/10/2021
17.68
 24,000 17.60 17.75 17.45 0 0 0
19/10/2021
17.60
 33,920 17.90 17.90 17.38 0 0 0
18/10/2021
17.68
 41,412 17.75 18.05 17.45 0 0 0
15/10/2021
17.75
 44,202 17.53 17.90 17.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |