CTCP Thép Nhà Bè - VNSTEEL (tnb)

10.50
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
(2026-08-18) 		0.40 3.96% 200 0 0
9.60
10.50
10.50
2 tháng
(2026-07-20) 		0.40 3.96% 700 0 0
9.60
10.50
10.50
3 tháng
(2026-06-19) 		0.40 3.96% 800 0 0
9.60
10.50
10.50
6 tháng
(2026-03-23) 		1.70 19.32% 3,300 0 0
8.80
10.50
10.50
12 tháng
(2025-09-22) 		1 10.53% 18,100 0 0
7
10.50
10.50
24 tháng
(2024-09-27) 		1.10 11.70% 87,632 0 0
6.30
13.50
10.50
36 tháng
(2023-10-03) 		0.30 2.94% 100,771 0 0
6
15.70
10.50
60 tháng
(2021-10-13) 		-7.30 -41% 602,006 0 0
6
23.50
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2022
20.12
 0 20.12 20.12 20.12 0 0 0
24/06/2022
20.12
 100 20.12 20.12 20.12 0 0 0
23/06/2022
23.21
 1 23.21 23.21 23.21 0 0 0
22/06/2022
23.21
 0 23.21 23.21 23.21 0 0 0
21/06/2022
23.21
 0 23.21 23.21 23.21 0 0 0
20/06/2022
22.44
 1 23.21 23.21 23.21 0 0 0
17/06/2022
22.44
 8,900 23.21 23.21 22.44 0 0 0
16/06/2022
23.21
 0 23.21 23.21 23.21 0 0 0
15/06/2022
23.21
 0 23.21 23.21 23.21 0 0 0
14/06/2022
23.21
 0 23.21 23.21 23.21 0 0 0
13/06/2022
23.21
 2,700 23.21 23.21 23.21 0 0 0
10/06/2022
23.21
 3,602 23.21 23.21 23.21 0 0 0
09/06/2022
22.60
 0 22.60 22.60 22.60 0 0 0
08/06/2022
22.60
 0 22.60 22.60 22.60 0 0 0
07/06/2022
22.60
 1 22.60 22.60 22.60 0 0 0
06/06/2022
22.60
 200 22.52 22.60 22.52 0 0 0
03/06/2022
21.82
 0 21.82 21.82 21.82 0 0 0
02/06/2022
21.82
 0 21.82 21.82 21.82 0 0 0
01/06/2022
21.82
 0 21.82 21.82 21.82 0 0 0
31/05/2022
23.21
 14,100 21.67 23.21 21.67 0 0 0
30/05/2022
20.89
 55,022 20.89 23.21 20.89 0 0 0
27/05/2022
20.51
 100 20.51 20.51 20.51 0 0 0
26/05/2022
19.35
 0 19.35 19.35 19.35 0 0 0
25/05/2022
20.04
 3,500 19.35 20.04 19.35 0 0 0
24/05/2022
18.18
 3,200 18.18 18.18 18.18 0 0 0
23/05/2022
20.27
 1,515 20.27 20.27 20.27 0 0 0
20/05/2022
21.67
 76,100 19.58 21.67 19.58 0 0 0
19/05/2022
19.58
 14,300 19.58 19.58 19.58 0 0 0
18/05/2022
19.58
 124 19.58 19.58 19.58 0 0 0
17/05/2022
22.60
 0 22.60 22.60 22.60 0 0 0
16/05/2022
23.21
 13,830 20.74 23.21 20.74 0 0 0
13/05/2022
20.51
 100 20.51 20.51 20.51 0 0 0
12/05/2022
19.19
 0 19.19 19.19 19.19 0 0 0
11/05/2022
19.19
 0 19.19 19.19 19.19 0 0 0
10/05/2022
19.35
 2,000 18.96 19.35 18.96 0 0 0
09/05/2022
19.35
 4,000 17.80 19.35 17.41 0 0 0
06/05/2022
19.50
 100 19.50 19.50 19.50 0 0 0
05/05/2022
19.50
 0 19.50 19.50 19.50 0 0 0
04/05/2022
19.73
 5,800 19.11 19.73 19.11 0 0 0
29/04/2022
17.18
 0 17.18 17.18 17.18 0 0 0
28/04/2022
17.18
 0 17.18 17.18 17.18 0 0 0
27/04/2022
17.18
 200 17.18 17.18 17.18 0 0 0
26/04/2022
17.02
 15,900 16.95 17.41 15.48 0 0 0
25/04/2022
15.40
 0 15.40 15.40 15.40 0 0 0
22/04/2022
16.10
 4,500 14.70 16.25 14.70 0 0 0
21/04/2022
14.70
 2,000 14.70 14.70 14.70 0 0 0
20/04/2022
14.32
 1,020 14.32 14.32 14.32 0 0 0
19/04/2022
16.48
 0 16.48 16.48 16.48 0 0 0
18/04/2022
16.48
 1,000 19.11 19.11 16.48 0 0 0
15/04/2022
19.11
 0 19.11 19.11 19.11 0 0 0
14/04/2022
19.11
 0 19.11 19.11 19.11 0 0 0
13/04/2022
19.11
 0 19.11 19.11 19.11 0 0 0
12/04/2022
19.11
 2 19.11 19.11 19.11 0 0 0
08/04/2022
19.11
 0 19.11 19.11 19.11 0 0 0
07/04/2022
19.11
 0 19.11 19.11 19.11 0 0 0
06/04/2022
19.11
 10 19.11 19.11 19.11 0 0 0
05/04/2022
19.11
 0 19.11 19.11 19.11 0 0 0
04/04/2022
19.11
 0 19.11 19.11 19.11 0 0 0
01/04/2022
19.11
 0 19.11 19.11 19.11 0 0 0
31/03/2022
19.11
 0 19.11 19.11 19.11 0 0 0
30/03/2022
19.11
 10 19.11 19.11 19.11 0 0 0
29/03/2022
19.11
 0 19.11 19.11 19.11 0 0 0
28/03/2022
19.11
 0 19.11 19.11 19.11 0 0 0
25/03/2022
19.11
 0 19.11 19.11 19.11 0 0 0
24/03/2022
19.11
 0 19.11 19.11 19.11 0 0 0
23/03/2022
19.11
 0 19.11 19.11 19.11 0 0 0
22/03/2022
19.11
 0 19.11 19.11 19.11 0 0 0
21/03/2022
19.11
 0 19.11 19.11 19.11 0 0 0
18/03/2022
19.11
 0 19.11 19.11 19.11 0 0 0
17/03/2022
19.11
 0 19.11 19.11 19.11 0 0 0
16/03/2022
19.11
 0 19.11 19.11 19.11 0 0 0
15/03/2022
19.11
 0 19.11 19.11 19.11 0 0 0
14/03/2022
19.11
 0 19.11 19.11 19.11 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |