CTCP Thép Nhà Bè - VNSTEEL (tnb)

8.80
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) 		1.80 25.71% 6,600 0 0
7
8.90
8.80
2 tháng
(2026-01-16) 		-1.10 -11.11% 7,400 0 0
7
9.90
8.80
3 tháng
(2025-12-17) 		-1.70 -16.19% 11,500 0 0
7
10.50
8.80
6 tháng
(2025-09-18) 		-0.70 -7.37% 16,100 0 0
7
10.50
8.80
12 tháng
(2025-03-24) 		-3.20 -26.67% 37,200 0 0
7
12
8.80
24 tháng
(2024-03-27) 		-4.70 -34.81% 86,837 0 0
6.30
15.70
8.80
36 tháng
(2023-04-03) 		-3.20 -26.67% 124,036 0 0
6
15.70
8.80
60 tháng
(2021-04-12) 		-2.88 -24.66% 746,382 0 0
6
23.50
8.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/03/2022
19.11
 0 19.11 19.11 19.11 0 0 0
10/03/2022
19.11
 0 19.11 19.11 19.11 0 0 0
09/03/2022
19.11
 100 19.11 19.11 19.11 0 0 0
08/03/2022
17.57
 0 17.57 17.57 17.57 0 0 0
07/03/2022
17.57
 0 17.57 17.57 17.57 0 0 0
04/03/2022
17.57
 300 17.57 17.57 17.57 0 0 0
03/03/2022
17.18
 0 17.18 17.18 17.18 0 0 0
02/03/2022
17.18
 0 17.18 17.18 17.18 0 0 0
01/03/2022
17.18
 0 17.18 17.18 17.18 0 0 0
28/02/2022
17.18
 0 17.18 17.18 17.18 0 0 0
25/02/2022
17.18
 0 17.18 17.18 17.18 0 0 0
24/02/2022
17.18
 100 17.18 17.18 17.18 0 0 0
23/02/2022
16.71
 100 16.71 16.71 16.71 0 0 0
22/02/2022
18.88
 100 18.88 18.88 18.88 0 0 0
21/02/2022
18.88
 1,811 18.88 18.88 18.88 0 0 0
18/02/2022
22.21
 104 22.21 22.21 22.21 0 0 0
17/02/2022
18.18
 201 21.59 21.59 18.18 0 0 0
16/02/2022
19.65
 0 19.65 19.65 19.65 0 0 0
15/02/2022
19.65
 1 19.65 19.65 19.65 0 0 0
14/02/2022
19.65
 179 19.65 19.65 19.65 0 0 0
11/02/2022
17.49
 400 17.49 17.49 17.49 0 0 0
10/02/2022
15.24
 100 15.24 15.24 15.24 0 0 0
09/02/2022
17.87
 80 17.87 17.87 17.87 0 0 0
08/02/2022
17.87
 60 17.87 17.87 17.87 0 0 0
07/02/2022
17.87
 100 17.87 17.87 17.87 0 0 0
28/01/2022
17.87
 0 17.87 17.87 17.87 0 0 0
27/01/2022
17.87
 0 17.87 17.87 17.87 0 0 0
26/01/2022
17.87
 0 17.87 17.87 17.87 0 0 0
25/01/2022
17.87
 0 17.87 17.87 17.87 0 0 0
24/01/2022
17.87
 0 17.87 17.87 17.87 0 0 0
21/01/2022
17.57
 550 18.26 18.26 17.57 0 0 0
20/01/2022
17.02
 1,610 17.18 17.18 17.02 0 0 0
19/01/2022
18.26
 0 18.26 18.26 18.26 0 0 0
18/01/2022
18.26
 0 18.26 18.26 18.26 0 0 0
17/01/2022
18.26
 0 18.26 18.26 18.26 0 0 0
14/01/2022
18.18
 3,680 18.96 18.96 18.18 0 0 0
13/01/2022
18.96
 3,625 20.89 20.89 18.96 0 0 0
12/01/2022
20.89
 3,576 20.89 20.89 20.89 0 0 0
11/01/2022
20.12
 300 20.12 20.12 20.12 0 0 0
10/01/2022
20.89
 8,100 18.96 20.89 18.96 0 0 0
07/01/2022
20.89
 500 20.89 20.89 20.89 0 0 0
06/01/2022
20.89
 0 20.89 20.89 20.89 0 0 0
05/01/2022
20.89
 9 20.89 20.89 20.89 0 0 0
04/01/2022
20.89
 0 20.89 20.89 20.89 0 0 0
31/12/2021
20.89
 0 20.89 20.89 20.89 0 0 0
30/12/2021
20.89
 0 20.89 20.89 20.89 0 0 0
29/12/2021
20.89
 900 20.82 20.89 20.82 0 0 0
28/12/2021
21.12
 0 21.12 21.12 21.12 0 0 0
27/12/2021
21.12
 0 21.12 21.12 21.12 0 0 0
24/12/2021
21.12
 202 21.12 21.12 21.12 0 0 0
23/12/2021
21.12
 0 21.12 21.12 21.12 0 0 0
22/12/2021
21.12
 0 21.12 21.12 21.12 0 0 0
21/12/2021
21.12
 44 21.12 21.12 21.12 0 0 0
20/12/2021
21.12
 0 21.12 21.12 21.12 0 0 0
17/12/2021
22.44
 8,905 20.89 22.44 20.89 0 0 0
16/12/2021
20.89
 16,711 20.89 20.89 20.89 0 0 0
15/12/2021
20.89
 1,200 20.89 20.89 20.89 0 0 0
14/12/2021
20.89
 190 20.89 20.89 20.89 0 0 0
13/12/2021
20.89
 20 20.89 20.89 20.89 0 0 0
10/12/2021
20.89
 4,935 20.89 20.89 20.89 0 0 0
09/12/2021
20.89
 12,195 20.89 20.89 20.89 0 0 0
08/12/2021
20.89
 2,101 20.89 20.89 20.89 0 0 0
07/12/2021
20.74
 0 20.74 20.74 20.74 0 0 0
06/12/2021
20.89
 6,875 20.04 20.89 20.04 0 0 0
03/12/2021
20.89
 2,000 20.51 20.89 20.51 0 0 0
02/12/2021
20.04
 0 20.04 20.04 20.04 0 0 0
01/12/2021
20.04
 0 20.04 20.04 20.04 0 0 0
30/11/2021
20.51
 2,600 19.35 20.51 19.35 0 0 0
29/11/2021
19.35
 0 19.35 19.35 19.35 0 0 0
26/11/2021
19.35
 0 19.35 19.35 19.35 0 0 0
25/11/2021
19.35
 200 19.35 19.35 19.35 0 0 0
24/11/2021
19.35
 1,100 19.35 19.35 19.35 0 0 0
23/11/2021
17.41
 0 17.41 17.41 17.41 0 0 0
22/11/2021
17.41
 0 17.41 17.41 17.41 0 0 0
19/11/2021
17.41
 900 17.41 17.41 17.41 0 0 0
18/11/2021
19.50
 0 19.50 19.50 19.50 0 0 0
17/11/2021
19.50
 0 19.50 19.50 19.50 0 0 0
16/11/2021
19.50
 0 19.50 19.50 19.50 0 0 0
15/11/2021
19.96
 500 19.35 19.96 19.35 0 0 0
12/11/2021
20.04
 1,600 20.04 20.04 20.04 0 0 0
11/11/2021
19.73
 100 19.73 19.73 19.73 0 0 0
10/11/2021
19.73
 0 19.73 19.73 19.73 0 0 0
09/11/2021
19.73
 1,100 19.73 19.73 19.73 0 0 0
08/11/2021
17.87
 1,400 17.87 17.87 17.87 0 0 0
05/11/2021
15.55
 0 15.55 15.55 15.55 0 0 0
04/11/2021
15.55
 1,030 15.55 15.55 15.55 0 0 0
03/11/2021
16.48
 0 16.48 16.48 16.48 0 0 0
02/11/2021
16.48
 0 16.48 16.48 16.48 0 0 0
01/11/2021
16.48
 0 16.48 16.48 16.48 0 0 0
29/10/2021
16.48
 0 16.48 16.48 16.48 0 0 0
28/10/2021
16.48
 0 16.48 16.48 16.48 0 0 0
27/10/2021
16.48
 0 16.48 16.48 16.48 0 0 0
26/10/2021
16.48
 0 16.48 16.48 16.48 0 0 0
25/10/2021
16.48
 0 16.48 16.48 16.48 0 0 0
22/10/2021
16.48
 0 16.48 16.48 16.48 0 0 0
21/10/2021
16.48
 0 16.48 16.48 16.48 0 0 0
20/10/2021
16.48
 0 16.48 16.48 16.48 0 0 0
19/10/2021
16.48
 0 16.48 16.48 16.48 0 0 0
18/10/2021
16.48
 100 16.48 16.48 16.48 0 0 0
15/10/2021
17.72
 0 17.72 17.72 17.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |