CTCP Thép Thủ Đức - VNSTEEL (tds)

8.30
0.10
(1.22%)
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
(2025-12-29) 		-0.10 -1.20% 127,700 0 0
8.10
8.60
8.30
2 tháng
(2025-12-01) 		-0.10 -1.20% 165,100 0 0
8.10
8.60
8.30
3 tháng
(2025-10-30) 		-0.10 -1.20% 332,900 0 0
8.10
8.60
8.30
6 tháng
(2025-08-01) 		-0.20 -2.38% 1,482,200 -400 -0.0
8.10
8.70
8.30
12 tháng
(2025-02-03) 		-1.60 -16.33% 3,697,249 -400 -0.0
7
11.80
8.30
24 tháng
(2024-02-15) 		0.71 9.46% 9,233,951 -6,400 -0.1
7
25.99
8.30
36 tháng
(2023-02-13) 		-2.29 -21.81% 9,661,748 -34,700 -0.5
6.74
25.99
8.30
60 tháng
(2021-02-23) 		-1.86 -18.51% 16,507,026 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)
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
13/07/2021
12.14
 14,314 12.14 12.21 11.31 0 0 0
12/07/2021
11.91
 6,200 12.51 12.51 11.31 0 0 0
09/07/2021
12.44
 9,000 12.06 12.44 11.69 0 0 0
08/07/2021
12.66
 3,200 12.36 12.66 12.21 0 0 0
07/07/2021
12.44
 4,300 12.44 12.51 11.39 0 0 0
06/07/2021
12.14
 4,000 12.51 12.73 11.99 0 0 0
05/07/2021
12.44
 12,703 12.88 12.88 12.44 0 0 0
02/07/2021
12.88
 4,657 12.88 12.88 12.73 0 0 0
01/07/2021
12.73
 8,300 12.66 13.48 12.66 0 0 0
30/06/2021
12.66
 15,511 12.66 12.73 12.66 0 0 0
29/06/2021
12.73
 7,100 13.03 13.03 12.51 0 0 0
28/06/2021
13.03
 15,100 12.36 13.03 12.36 0 0 0
25/06/2021
12.81
 1,500 12.88 12.88 12.81 0 0 0
24/06/2021
12.36
 39,800 12.58 12.88 12.21 0 0 0
23/06/2021
12.66
 16,900 12.58 12.81 12.21 0 0 0
22/06/2021
12.88
 10,300 12.81 12.88 12.51 0 0 0
21/06/2021
12.66
 31,200 12.66 13.41 12.51 0 0 0
18/06/2021
12.66
 36,000 12.06 13.03 12.06 0 0 0
17/06/2021
12.06
 1,500 12.29 12.29 12.06 0 0 0
16/06/2021
12.06
 7,200 11.91 12.06 11.76 0 0 0
15/06/2021
11.84
 14,425 12.29 12.29 11.84 0 0 0
14/06/2021
11.99
 6,500 11.99 12.06 11.99 0 0 0
11/06/2021
12.06
 9,602 12.29 12.29 11.99 0 0 0
10/06/2021
12.14
 3,600 12.44 12.44 11.99 0 0 0
09/06/2021
12.06
 20,600 12.14 12.21 11.99 0 5,000 -0.1
08/06/2021
12.21
 8,100 12.44 12.44 11.99 0 0 0
07/06/2021
12.21
 39,400 12.29 12.58 12.14 0 0 0
04/06/2021
12.29
 11,100 12.36 12.36 12.14 0 0 0
03/06/2021
12.29
 11,600 12.14 12.51 12.14 0 0 0
02/06/2021
12.29
 33,220 12.51 12.51 12.06 0 0 0
01/06/2021
12.29
 25,400 12.36 12.36 12.14 0 0 0
31/05/2021
12.44
 12,800 12.36 12.58 12.21 300 0 0.0
28/05/2021
12.36
 14,020 11.99 12.44 11.99 0 0 0
27/05/2021
12.06
 12,629 12.36 12.36 12.06 0 0 0
26/05/2021
12.36
 16,720 12.29 12.73 12.29 0 0 0
25/05/2021
12.66
 19,800 12.88 12.96 12.36 0 0 0
24/05/2021
12.66
 12,400 12.29 12.66 12.29 0 3,300 -0.1
21/05/2021
12.44
 13,930 12.21 12.44 12.14 0 0 0
20/05/2021
12.36
 31,600 12.29 12.73 11.99 0 0 0
19/05/2021
12.44
 27,000 12.81 12.81 12.29 0 0 0
18/05/2021
12.88
 35,260 12.58 13.26 12.58 0 0 0
17/05/2021
12.73
 22,100 13.11 13.11 12.36 0 0 0
14/05/2021
13.26
 22,166 13.56 13.56 12.88 500 0 0.0
13/05/2021
13.63
 37,005 13.86 13.86 13.41 0 0 0
12/05/2021
14.16
 41,800 14.31 14.31 13.56 0 0 0
11/05/2021
14.38
 19,536 15.21 15.43 14.31 0 0 0
10/05/2021
14.98
 75,100 14.08 15.36 14.31 0 100 -0.0
07/05/2021: Cổ tức tiền mặt tỉ lệ: 10%
07/05/2021
14.08
 93,600 13.48 14.98 13.18 0 0 0
06/05/2021
13.11
 33,147 13.46 13.46 12.90 0 200 -0.0
05/05/2021
13.25
 22,500 13.46 13.61 13.25 500 0 0.0
04/05/2021
13.68
 14,530 13.32 13.68 13.11 0 0 0
29/04/2021
13.39
 12,760 13.39 13.82 13.18 0 0 0
28/04/2021
12.97
 20,000 12.76 13.04 12.76 0 0 0
27/04/2021
13.11
 29,890 12.83 13.82 11.83 0 3,500 -0.1
26/04/2021
12.83
 20,870 14.17 14.17 12.76 0 0 0
23/04/2021
15.02
 37,500 14.17 15.02 12.12 0 0 0
22/04/2021
14.17
 97,910 15.24 15.24 13.82 1,000 100 0.0
20/04/2021
15.59
 94,237 17.72 18.42 14.88 5,600 0 0.1
19/04/2021
17.22
 48,606 15.02 17.22 15.02 0 0 0
16/04/2021
15.02
 283,820 14.88 15.02 13.75 5,100 0 0.1
15/04/2021
13.18
 143,637 12.05 13.18 12.05 0 0 0
14/04/2021
11.90
 22,900 11.41 11.98 11.13 0 0 0
13/04/2021
11.76
 46,300 12.05 12.26 11.48 0 0 0
12/04/2021
11.62
 79,137 10.63 12.12 10.63 0 0 0
09/04/2021
10.63
 24,100 10.49 10.84 10.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |