CTCP Thép Nhà Bè - VNSTEEL (tnb)

9.90
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
(2025-12-30) 		0 0% 0 0 0
9.90
9.90
9.90
2 tháng
(2025-12-01) 		0.60 6.45% 4,200 0 0
9.30
10.50
9.90
3 tháng
(2025-10-31) 		1.30 15.12% 5,900 0 0
7.40
10.50
9.90
6 tháng
(2025-08-04) 		0.10 1.02% 13,200 0 0
7.40
11
9.90
12 tháng
(2025-02-03) 		0.40 4.21% 52,783 0 0
7.40
12.40
9.90
24 tháng
(2024-02-15) 		3 43.48% 80,348 0 0
6.30
15.70
9.90
36 tháng
(2023-02-14) 		-5.40 -35.29% 117,795 0 0
6
15.70
9.90
60 tháng
(2021-02-24) 		-1.20 -10.81% 745,413 0 0
6
23.50
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/10/2021
17.72
 0 17.72 17.72 17.72 0 0 0
13/10/2021
17.80
 8,560 16.25 17.80 16.25 0 0 0
12/10/2021
16.25
 200 16.25 16.25 16.25 0 0 0
11/10/2021
15.48
 0 15.48 15.48 15.48 0 0 0
08/10/2021
15.48
 0 15.48 15.48 15.48 0 0 0
07/10/2021
15.48
 700 15.48 15.48 15.48 0 0 0
06/10/2021
15.48
 0 15.48 15.48 15.48 0 0 0
05/10/2021
15.48
 1,500 15.48 15.48 15.48 0 0 0
04/10/2021
17.02
 12,200 21.67 21.67 17.02 0 0 0
01/10/2021
19.19
 0 19.19 19.19 19.19 0 0 0
30/09/2021
19.19
 0 19.19 19.19 19.19 0 0 0
29/09/2021
19.19
 500 19.19 19.19 19.19 0 0 0
28/09/2021
17.41
 4,000 17.41 17.41 17.41 0 0 0
27/09/2021
16.64
 0 16.64 16.64 16.64 0 0 0
24/09/2021
16.64
 0 16.64 16.64 16.64 0 0 0
23/09/2021
16.64
 5,420 16.64 16.64 16.64 0 0 0
22/09/2021
16.64
 200 16.64 16.64 16.64 0 0 0
21/09/2021
16.48
 7,820 16.48 16.48 15.86 0 0 0
20/09/2021
14.39
 0 14.39 14.39 14.39 0 0 0
17/09/2021
14.39
 0 14.39 14.39 14.39 0 0 0
16/09/2021
14.39
 100 14.39 14.39 14.39 0 0 0
15/09/2021
16.56
 0 16.56 16.56 16.56 0 0 0
14/09/2021
16.87
 6,900 15.48 16.87 15.48 0 0 0
13/09/2021
14.70
 300 14.70 14.70 14.70 0 0 0
10/09/2021
14.16
 0 14.16 14.16 14.16 0 0 0
09/09/2021
14.16
 0 14.16 14.16 14.16 0 0 0
08/09/2021
14.16
 0 14.16 14.16 14.16 0 0 0
07/09/2021
14.16
 150 14.16 14.16 14.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |