CTCP Thép Nhà Bè - VNSTEEL (tnb)

8.80
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
(2026-02-23) 		1.80 25.71% 6,600 0 0
7
8.90
8.80
2 tháng
(2026-01-16) 		-1.10 -11.11% 7,400 0 0
7
9.90
8.80
3 tháng
(2025-12-17) 		-1.70 -16.19% 11,500 0 0
7
10.50
8.80
6 tháng
(2025-09-18) 		-0.70 -7.37% 16,100 0 0
7
10.50
8.80
12 tháng
(2025-03-24) 		-3.20 -26.67% 37,200 0 0
7
12
8.80
24 tháng
(2024-03-27) 		-4.70 -34.81% 86,837 0 0
6.30
15.70
8.80
36 tháng
(2023-04-03) 		-3.20 -26.67% 124,036 0 0
6
15.70
8.80
60 tháng
(2021-04-12) 		-2.88 -24.66% 746,382 0 0
6
23.50
8.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/09/2021
13.62
 0 13.62 13.62 13.62 0 0 0
01/09/2021
13.62
 0 13.62 13.62 13.62 0 0 0
31/08/2021
13.62
 0 13.62 13.62 13.62 0 0 0
30/08/2021
13.62
 50 13.62 13.62 13.62 0 0 0
27/08/2021
13.62
 0 13.62 13.62 13.62 0 0 0
26/08/2021
13.62
 0 13.62 13.62 13.62 0 0 0
25/08/2021
13.62
 0 13.62 13.62 13.62 0 0 0
24/08/2021
13.62
 0 13.62 13.62 13.62 0 0 0
23/08/2021
13.62
 5 13.62 13.62 13.62 0 0 0
20/08/2021
13.62
 100 13.62 13.62 13.62 0 0 0
19/08/2021
14.01
 0 14.01 14.01 14.01 0 0 0
18/08/2021
14.01
 0 14.01 14.01 14.01 0 0 0
17/08/2021
14.01
 0 14.01 14.01 14.01 0 0 0
16/08/2021
14.01
 0 14.01 14.01 14.01 0 0 0
13/08/2021
14.01
 0 14.01 14.01 14.01 0 0 0
12/08/2021
14.01
 0 14.01 14.01 14.01 0 0 0
11/08/2021
14.01
 0 14.01 14.01 14.01 0 0 0
10/08/2021
14.01
 100 14.01 14.01 14.01 0 0 0
09/08/2021
14.16
 0 14.16 14.16 14.16 0 0 0
06/08/2021
14.16
 0 14.16 14.16 14.16 0 0 0
05/08/2021
15.48
 10 14.16 14.16 14.16 0 0 0
04/08/2021
14.16
 0 14.16 14.16 14.16 0 0 0
03/08/2021
15.48
 4,100 13.70 15.48 13.70 0 0 0
02/08/2021
14.47
 90 14.47 14.47 14.47 0 0 0
30/07/2021
14.47
 0 14.47 14.47 14.47 0 0 0
29/07/2021
14.47
 0 14.47 14.47 14.47 0 0 0
28/07/2021
14.47
 0 14.47 14.47 14.47 0 0 0
27/07/2021
14.47
 0 14.47 14.47 14.47 0 0 0
26/07/2021
15.48
 2,100 13.54 15.48 13.54 0 0 0
23/07/2021
14.62
 0 14.62 14.62 14.62 0 0 0
22/07/2021
14.62
 0 14.62 14.62 14.62 0 0 0
21/07/2021
14.62
 0 14.62 14.62 14.62 0 0 0
20/07/2021
14.62
 0 14.62 14.62 14.62 0 0 0
19/07/2021
15.48
 2,400 13.93 15.48 13.93 0 0 0
16/07/2021
14.08
 0 14.08 14.08 14.08 0 0 0
15/07/2021
14.08
 0 14.08 14.08 14.08 0 0 0
14/07/2021
14.08
 300 14.08 14.08 14.08 0 0 0
13/07/2021
15.48
 15 15.48 15.48 15.48 0 0 0
12/07/2021
15.48
 1,100 15.24 15.48 15.24 0 0 0
09/07/2021
15.48
 1,000 15.48 15.48 15.48 0 0 0
08/07/2021
15.48
 2,800 15.40 15.48 15.40 0 0 0
07/07/2021
15.48
 2,100 15.32 15.48 15.32 0 0 0
06/07/2021
15.09
 0 15.09 15.09 15.09 0 0 0
05/07/2021
15.09
 0 15.09 15.09 15.09 0 0 0
02/07/2021
15.09
 0 15.09 15.09 15.09 0 0 0
01/07/2021
15.09
 0 15.09 15.09 15.09 0 0 0
30/06/2021
15.09
 0 15.09 15.09 15.09 0 0 0
29/06/2021
15.09
 2,100 15.01 15.09 15.01 0 0 0
28/06/2021
13.93
 0 13.93 13.93 13.93 0 0 0
25/06/2021
13.93
 100 13.93 13.93 13.93 0 0 0
24/06/2021
15.63
 3,600 15.48 15.63 15.48 0 0 0
23/06/2021
13.62
 3,000 14.32 14.32 13.62 0 0 0
22/06/2021
15.48
 4,400 14.32 15.48 14.32 0 0 0
21/06/2021
13.46
 1,200 15.09 15.09 13.46 0 0 0
18/06/2021
15.09
 1,700 14.70 15.09 14.70 0 0 0
17/06/2021
13.15
 100 13.15 13.15 13.15 0 0 0
16/06/2021
14.70
 1,800 14.70 14.70 14.70 0 0 0
15/06/2021
13.93
 0 13.93 13.93 13.93 0 0 0
14/06/2021
13.93
 2,115 13.54 13.93 13.54 0 0 0
11/06/2021
12.85
 0 12.85 12.85 12.85 0 0 0
10/06/2021
12.85
 1,000 12.85 12.85 12.85 0 0 0
09/06/2021
13.15
 3,700 12.77 13.15 12.77 0 0 0
08/06/2021
12.77
 100 12.77 12.77 12.77 0 0 0
07/06/2021
13.39
 3,300 13.39 13.39 13.39 0 0 0
04/06/2021
12.46
 0 12.46 12.46 12.46 0 0 0
03/06/2021
12.46
 5,400 12.46 12.46 12.46 0 0 0
02/06/2021
12.61
 6,100 12.38 12.61 12.38 0 0 0
01/06/2021
12.85
 0 12.85 12.85 12.85 0 0 0
31/05/2021
12.85
 1 12.85 12.85 12.85 0 0 0
28/05/2021
12.85
 2 12.85 12.85 12.85 0 0 0
27/05/2021
12.85
 1,500 12.85 12.85 12.85 0 0 0
26/05/2021
12.85
 0 12.85 12.85 12.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |