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)
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
08/04/2021
10.49
 3,900 10.49 10.49 10.42 0 0 0
07/04/2021
10.49
 16,737 10.42 10.56 10.35 0 0 0
06/04/2021
10.20
 720 10.49 10.49 10.20 0 0 0
05/04/2021
10.20
 3,500 10.27 10.27 10.20 0 0 0
02/04/2021
10.49
 4,200 10.56 10.56 10.49 0 0 0
01/04/2021
10.56
 16,020 10.56 10.63 10.56 0 0 0
31/03/2021
10.56
 5,800 10.20 10.56 10.20 0 1,500 -0.0
30/03/2021
10.20
 2,002 10.27 10.27 10.06 0 0 0
29/03/2021
10.13
 4,410 9.99 10.13 9.99 0 0 0
26/03/2021
10.06
 2,100 10.42 10.42 9.92 0 0 0
25/03/2021
10.42
 200 10.42 10.42 10.42 0 0 0
24/03/2021
10.27
 3,400 10.56 10.56 10.27 0 0 0
23/03/2021
10.49
 1,400 10.56 10.56 10.49 0 0 0
22/03/2021
10.49
 2,510 10.63 10.63 10.49 0 0 0
19/03/2021
10.42
 6,200 10.63 10.63 10.42 0 0 0
18/03/2021
10.56
 8,800 10.56 10.63 10.49 0 0 0
17/03/2021
10.63
 300 10.42 10.63 10.42 0 0 0
16/03/2021
10.63
 100 10.63 10.63 10.63 0 0 0
15/03/2021
10.56
 4,400 10.63 10.84 10.56 0 0 0
12/03/2021
10.63
 81,729 10.84 10.84 10.49 0 0 0
11/03/2021
10.84
 1,830 11.34 11.34 10.63 0 0 0
10/03/2021
10.70
 3,800 10.56 10.70 10.56 0 0 0
09/03/2021
10.49
 5,000 10.49 10.63 10.49 0 0 0
08/03/2021
10.49
 1,100 10.63 10.63 10.49 0 0 0
05/03/2021
10.27
 1,200 10.06 10.42 10.06 0 0 0
04/03/2021
10.13
 4,209 10.27 10.35 10.13 0 0 0
03/03/2021
10.27
 5,100 10.13 10.27 10.13 0 0 0
02/03/2021
9.99
 5,706 9.99 9.99 9.92 0 0 0
01/03/2021
9.99
 7,900 9.99 10.13 9.92 0 0 0
26/02/2021
10.06
 500 10.06 10.06 10.06 0 0 0
25/02/2021
9.92
 0 9.92 9.92 9.92 0 0 0
24/02/2021
9.92
 7,400 9.92 9.92 9.85 0 0 0
23/02/2021
10.06
 6,900 10.06 10.06 9.92 0 0 0
22/02/2021
10.06
 2,700 9.92 10.06 9.92 0 0 0
19/02/2021
9.78
 2,400 9.71 10.20 9.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |