CTCP Thép Thủ Đức - VNSTEEL (tds)

8.40
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
(2026-05-20) 		0.20 2.44% 30,500 0 0
8.10
8.90
8.40
2 tháng
(2026-04-20) 		0 0% 87,800 0 0
8.10
8.90
8.40
3 tháng
(2026-03-23) 		0 0% 336,300 0 0
8.10
9.20
8.40
6 tháng
(2025-12-22) 		0.10 1.20% 753,900 0 0
7.90
9.20
8.40
12 tháng
(2025-06-24) 		0 0% 3,190,600 -400 -0.0
7.90
9.20
8.40
24 tháng
(2024-07-01) 		-6.60 -44% 6,435,013 -400 -0.0
7
18.40
8.40
36 tháng
(2023-07-05) 		0.31 3.83% 10,042,236 -5,400 -0.1
6.74
25.99
8.40
60 tháng
(2021-07-15) 		-5.38 -39.06% 14,929,011 34,100 0.8
6.74
25.99
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/01/2022
16.26
 1,100 16.26 16.26 16.26 0 0 0
13/01/2022
15.73
 4,590 16.26 16.48 15.73 0 0 0
12/01/2022
16.26
 3,702 16.26 16.48 16.26 0 0 0
11/01/2022
16.33
 9,900 15.73 16.56 15.73 0 0 0
10/01/2022
16.11
 1,600 17.23 17.23 16.11 0 0 0
07/01/2022
15.96
 4,900 16.48 16.85 15.81 0 0 0
06/01/2022
16.48
 400 16.48 16.48 16.48 0 0 0
05/01/2022
16.93
 500 17.23 17.23 16.93 0 0 0
04/01/2022
16.78
 4,270 15.88 17.23 15.88 0 0 0
31/12/2021
16.03
 6,900 15.73 16.03 15.51 0 0 0
30/12/2021
15.58
 1,600 15.88 15.88 15.58 0 0 0
29/12/2021
16.03
 1,200 16.18 16.18 15.43 0 0 0
28/12/2021
16.26
 5,600 16.41 16.41 15.73 0 0 0
27/12/2021
16.48
 300 16.48 16.48 15.73 0 0 0
24/12/2021
15.73
 6,000 15.73 15.73 15.73 0 0 0
23/12/2021
15.43
 7,218 15.51 15.58 15.43 0 0 0
22/12/2021
16.41
 6,500 16.56 16.63 14.98 0 0 0
21/12/2021
16.56
 4,100 17.30 17.30 15.66 0 0 0
20/12/2021
16.93
 9,500 17.60 17.60 16.56 0 0 0
17/12/2021
16.85
 3,800 17.30 17.30 16.63 0 0 0
16/12/2021
16.93
 2,100 17.30 17.60 16.48 0 0 0
15/12/2021
17.23
 600 17.90 17.90 17.23 0 0 0
14/12/2021
17.23
 15,501 16.93 17.90 16.93 0 0 0
13/12/2021
17.23
 2,900 17.23 18.35 16.78 0 0 0
10/12/2021
17.15
 200 17.15 17.15 17.15 0 0 0
09/12/2021
16.85
 300 17.15 17.15 16.85 0 0 0
08/12/2021
17.08
 800 17.23 17.23 17.08 0 0 0
07/12/2021
17.23
 400 17.08 17.45 17.08 0 0 0
06/12/2021
17.00
 2,300 17.00 17.23 17.00 0 0 0
03/12/2021
17.23
 8,800 17.15 17.23 16.85 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |