CTCP Thép Thủ Đức - VNSTEEL (tds)

8.30
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
(2025-11-05) 		0.10 1.20% 99,800 0 0
8.20
8.40
8.30
2 tháng
(2025-10-06) 		-0.20 -2.33% 472,300 -200 -0.0
8.20
8.70
8.30
3 tháng
(2025-09-08) 		0 0% 699,000 -200 -0.0
8.20
8.70
8.30
6 tháng
(2025-06-09) 		0 0% 2,487,100 -400 -0.0
8.20
8.80
8.30
12 tháng
(2024-12-10) 		-2.50 -22.94% 3,701,064 -400 -0.0
7
11.80
8.30
24 tháng
(2023-12-18) 		0.98 13.27% 9,084,044 -6,400 -0.1
6.97
25.99
8.30
36 tháng
(2022-12-21) 		-1.71 -16.94% 9,530,649 -39,600 -0.5
6.74
25.99
8.30
60 tháng
(2020-12-31) 		-0.95 -10.20% 16,614,536 33,400 0.9
6.74
25.99
8.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/10/2021
17.53
 48,203 17.90 17.90 17.30 0 0 0
13/10/2021
17.75
 88,700 18.50 18.58 17.60 200 0 0.0
12/10/2021
19.10
 63,900 18.73 19.10 18.58 0 0 0
11/10/2021
18.73
 64,223 18.13 18.88 17.98 0 0 0
08/10/2021
17.98
 13,817 17.98 18.13 17.98 0 0 0
07/10/2021
18.05
 24,723 17.90 18.05 17.90 0 0 0
06/10/2021
17.90
 20,003 17.75 18.05 17.75 0 0 0
05/10/2021
17.75
 17,401 17.98 18.20 17.60 0 0 0
04/10/2021
17.98
 43,914 17.75 18.28 17.68 0 0 0
01/10/2021
17.75
 18,820 17.53 17.75 17.38 800 0 0.0
30/09/2021
17.53
 10,800 17.75 17.98 17.53 0 0 0
29/09/2021
17.83
 26,900 17.83 18.05 17.45 0 0 0
28/09/2021
17.83
 63,200 17.00 17.90 17.00 0 0 0
27/09/2021
17.98
 18,400 18.13 18.43 17.23 1,000 0 0.0
24/09/2021
18.13
 26,800 18.13 18.20 18.05 0 0 0
23/09/2021
18.13
 15,800 18.28 18.73 18.13 0 0 0
22/09/2021
18.50
 31,700 18.35 18.73 17.98 0 0 0
21/09/2021
18.35
 34,450 18.43 18.43 17.98 0 0 0
20/09/2021
18.80
 80,668 18.95 19.03 18.43 0 6,200 -0.2
17/09/2021
18.80
 53,905 18.80 18.80 18.35 0 0 0
16/09/2021
18.65
 31,700 18.58 19.48 18.43 0 0 0
15/09/2021
19.03
 65,234 18.35 19.33 17.98 0 0 0
14/09/2021
18.43
 81,913 18.73 18.73 18.35 0 0 0
13/09/2021
18.88
 66,330 18.73 19.10 18.65 0 0 0
10/09/2021
18.88
 55,200 19.85 19.85 18.73 100 0 0.0
09/09/2021
19.25
 57,912 18.73 19.85 18.58 0 0 0
08/09/2021
18.88
 62,300 18.73 19.48 18.73 0 0 0
07/09/2021
18.88
 207,480 18.65 19.48 18.65 0 0 0
06/09/2021
18.65
 121,920 18.05 18.88 18.05 0 0 0
01/09/2021
18.35
 37,200 18.20 18.73 17.23 0 0 0
31/08/2021
18.35
 92,100 19.63 19.85 17.60 0 0 0
30/08/2021
18.05
 155,600 15.73 18.05 15.73 0 0 0
27/08/2021
15.81
 41,600 16.26 16.26 15.36 0 0 0
26/08/2021
16.03
 19,920 16.26 16.78 15.36 0 0 0
25/08/2021
16.70
 88,470 16.33 16.70 14.31 100 0 0.0
24/08/2021
16.48
 58,600 16.63 17.23 16.11 0 0 0
23/08/2021
16.63
 83,765 16.11 16.85 15.73 0 0 0
20/08/2021
16.03
 227,507 14.38 16.41 14.38 200 300 -0.0
19/08/2021
14.38
 54,300 14.38 14.53 14.23 2,000 0 0.0
18/08/2021
14.16
 40,250 14.76 14.76 14.16 0 0 0
17/08/2021
14.61
 31,825 14.53 14.91 14.53 0 0 0
16/08/2021
14.61
 45,300 13.93 14.76 13.93 0 0 0
13/08/2021
14.08
 17,310 14.23 14.31 13.93 0 0 0
12/08/2021
14.08
 7,400 14.31 14.31 14.08 0 0 0
11/08/2021
14.38
 83,824 13.56 14.61 13.56 0 0 0
10/08/2021
13.56
 29,500 13.26 13.63 13.26 0 0 0
09/08/2021
13.48
 17,500 13.41 13.48 13.18 0 0 0
06/08/2021
13.56
 1,900 13.63 13.63 13.48 0 0 0
05/08/2021
13.48
 32,700 13.41 13.78 13.41 0 0 0
04/08/2021
13.26
 10,380 13.11 13.63 13.03 0 0 0
03/08/2021
13.33
 13,200 13.41 13.63 12.81 0 0 0
02/08/2021
13.33
 14,300 13.33 13.48 13.03 0 0 0
30/07/2021
13.11
 16,100 13.18 13.41 13.03 0 0 0
29/07/2021
13.03
 2,310 13.18 13.33 13.03 0 0 0
28/07/2021
13.33
 2,700 13.56 13.63 12.96 0 0 0
27/07/2021
13.48
 18,400 13.18 13.71 12.96 0 0 0
26/07/2021
13.03
 29,510 12.96 13.18 12.88 0 0 0
23/07/2021
13.33
 39,500 13.41 13.63 13.18 0 0 0
22/07/2021
13.48
 29,110 13.71 13.78 13.48 0 0 0
21/07/2021
13.78
 55,600 13.78 13.78 13.33 0 0 0
20/07/2021
13.63
 45,300 13.48 13.86 12.88 0 0 0
19/07/2021
13.86
 40,600 14.23 14.98 13.71 1,000 0 0.0
16/07/2021
14.98
 88,134 15.66 15.66 14.98 100 0 0.0
15/07/2021
13.78
 133,370 12.36 13.78 12.36 0 0 0
14/07/2021
11.99
 7,100 12.14 12.21 11.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |