CTCP Thép Nhà Bè - VNSTEEL (tnb)

9.30
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) 		0.70 8.14% 1,700 0 0
7.40
9.60
9.30
2 tháng
(2025-10-06) 		0 0% 2,600 0 0
7.40
9.70
9.30
3 tháng
(2025-09-08) 		-1.70 -15.45% 4,800 0 0
7.40
11
9.30
6 tháng
(2025-06-09) 		-0.20 -2.11% 18,700 0 0
7.40
11
9.30
12 tháng
(2024-12-10) 		3 47.62% 64,485 0 0
6.30
12.40
9.30
24 tháng
(2023-12-18) 		-0.70 -7% 76,350 0 0
6
15.70
9.30
36 tháng
(2022-12-21) 		-1.20 -11.43% 123,619 0 0
6
15.70
9.30
60 tháng
(2020-12-31) 		-1.58 -14.54% 781,507 -60 -0.0
6
23.50
9.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2021
10.88
 1 10.88 10.88 10.88 0 0 0
17/02/2021
10.88
 1 11.10 11.10 11.10 0 0 0
09/02/2021
11.10
 0 11.10 11.10 11.10 0 0 0
08/02/2021
11.10
 0 11.10 11.10 11.10 0 0 0
05/02/2021
11.10
 0 11.10 11.10 11.10 0 0 0
04/02/2021
11.10
 0 11.10 11.10 11.10 0 0 0
03/02/2021
11.10
 0 11.10 11.10 11.10 0 0 0
02/02/2021
11.10
 0 11.10 11.10 11.10 0 0 0
01/02/2021
11.10
 0 11.10 11.10 11.10 0 0 0
29/01/2021
11.10
 0 11.10 11.10 11.10 0 0 0
28/01/2021
11.10
 0 11.10 11.10 11.10 0 0 0
27/01/2021
11.10
 0 11.10 11.10 11.10 0 0 0
26/01/2021
10.88
 300 11.10 11.24 10.88 0 0 0
25/01/2021
10.81
 0 10.81 10.81 10.81 0 0 0
22/01/2021
10.81
 20 10.81 10.81 10.81 0 0 0
21/01/2021
11.10
 232 10.52 11.10 10.52 0 100 -0.0
20/01/2021
10.88
 200 10.81 10.88 10.81 0 0 0
19/01/2021
10.88
 3,500 10.88 10.88 10.88 0 0 0
18/01/2021
10.88
 4,641 10.88 10.88 10.88 1 0 0.0
15/01/2021
10.88
 279 10.88 10.88 10.88 0 0 0
14/01/2021
10.95
 1,525 10.88 10.95 10.88 25 0 0.0
13/01/2021
10.88
 114 10.88 10.88 10.88 14 0 0.0
12/01/2021
10.88
 3,430 10.88 10.88 10.88 0 0 0
11/01/2021
10.88
 100 10.88 10.88 10.88 0 0 0
08/01/2021
10.88
 7,245 10.88 10.88 10.88 0 0 0
07/01/2021
10.88
 7,880 10.88 10.88 10.88 0 0 0
06/01/2021
10.88
 3,520 10.88 10.88 10.88 0 0 0
05/01/2021
10.88
 94 10.88 10.88 10.88 0 0 0
04/01/2021
10.88
 1,000 10.88 10.88 10.88 0 0 0
31/12/2020
10.88
 5,191 10.88 10.88 10.88 0 0 0
30/12/2020
10.88
 0 10.88 10.88 10.88 0 0 0
29/12/2020
10.88
 10 10.88 10.88 10.88 0 0 0
28/12/2020
10.88
 5,100 10.88 10.88 10.88 0 0 0
25/12/2020
10.52
 0 10.52 10.52 10.52 0 0 0
24/12/2020
10.52
 0 10.52 10.52 10.52 0 0 0
23/12/2020
10.52
 0 10.52 10.52 10.52 0 0 0
22/12/2020
10.52
 0 10.52 10.52 10.52 0 0 0
21/12/2020
10.52
 0 10.52 10.52 10.52 0 0 0
18/12/2020
10.52
 0 10.52 10.52 10.52 0 0 0
17/12/2020
10.52
 0 10.52 10.52 10.52 0 0 0
16/12/2020
10.52
 0 10.52 10.52 10.52 0 0 0
15/12/2020
10.52
 0 10.52 10.52 10.52 0 0 0
14/12/2020
10.52
 0 10.52 10.52 10.52 0 0 0
11/12/2020
10.52
 0 10.52 10.52 10.52 0 0 0
10/12/2020
10.52
 0 10.52 10.52 10.52 0 0 0
09/12/2020
10.52
 0 10.52 10.52 10.52 0 0 0
08/12/2020
10.52
 0 10.52 10.52 10.52 0 0 0
07/12/2020
10.52
 0 10.52 10.52 10.52 0 0 0
04/12/2020
10.52
 0 10.52 10.52 10.52 0 0 0
03/12/2020
10.52
 0 10.52 10.52 10.52 0 0 0
02/12/2020
10.52
 0 10.52 10.52 10.52 0 0 0
01/12/2020
10.52
 0 10.52 10.52 10.52 0 0 0
30/11/2020
10.52
 0 10.52 10.52 10.52 0 0 0
27/11/2020
10.52
 0 10.52 10.52 10.52 0 0 0
26/11/2020
10.52
 0 10.52 10.52 10.52 0 0 0
25/11/2020
10.52
 0 10.52 10.52 10.52 0 0 0
24/11/2020
10.52
 100 10.52 10.52 10.52 0 100 0
23/11/2020
11.82
 0 11.82 11.82 11.82 0 0 0
20/11/2020
11.82
 0 11.82 11.82 11.82 0 0 0
19/11/2020
11.82
 0 11.82 11.82 11.82 0 0 0
18/11/2020
11.82
 0 11.82 11.82 11.82 0 0 0
17/11/2020
11.82
 0 11.82 11.82 11.82 0 0 0
16/11/2020
11.82
 100 11.82 11.82 11.82 100 0 0.0
13/11/2020
10.95
 0 10.95 10.95 10.95 0 0 0
12/11/2020
10.95
 0 10.95 10.95 10.95 0 0 0
11/11/2020
10.95
 0 10.95 10.95 10.95 0 0 0
10/11/2020
10.95
 0 10.95 10.95 10.95 0 0 0
09/11/2020
10.95
 0 10.95 10.95 10.95 0 0 0
06/11/2020
10.95
 0 10.95 10.95 10.95 0 0 0
05/11/2020
10.95
 0 10.95 10.95 10.95 0 0 0
04/11/2020
10.95
 0 10.95 10.95 10.95 0 0 0
03/11/2020
10.95
 0 10.95 10.95 10.95 0 0 0
02/11/2020
10.95
 0 10.95 10.95 10.95 0 0 0
30/10/2020
10.95
 0 10.95 10.95 10.95 0 0 0
29/10/2020
10.95
 100 10.95 10.95 10.95 0 0 0
28/10/2020
10.95
 0 10.95 10.95 10.95 0 0 0
27/10/2020
10.95
 0 10.95 10.95 10.95 0 0 0
26/10/2020
10.95
 0 10.95 10.95 10.95 0 0 0
23/10/2020
10.95
 0 10.95 10.95 10.95 0 0 0
22/10/2020
10.95
 0 10.95 10.95 10.95 0 0 0
21/10/2020
10.95
 100 10.95 10.95 10.95 0 0 0
20/10/2020
10.23
 3,200 10.30 10.30 10.23 0 0 0
19/10/2020
10.23
 0 10.23 10.23 10.23 0 0 0
16/10/2020
10.23
 0 10.23 10.23 10.23 0 0 0
15/10/2020
10.23
 1,300 10.23 10.23 10.23 0 300 -0.0
14/10/2020
11.32
 0 11.32 11.32 11.32 0 0 0
13/10/2020
11.32
 0 11.32 11.32 11.32 0 0 0
12/10/2020
11.32
 0 11.32 11.32 11.32 0 0 0
09/10/2020
11.53
 300 10.88 11.53 10.88 300 0 0.0
08/10/2020
10.08
 0 10.08 10.08 10.08 0 0 0
07/10/2020
10.08
 900 10.08 10.08 10.08 0 0 0
06/10/2020
10.16
 3,694 10.52 10.52 10.08 0 0 0
05/10/2020
11.10
 0 11.10 11.10 11.10 0 0 0
02/10/2020
11.10
 100 11.10 11.10 11.10 0 100 -0.0
01/10/2020
11.24
 200 10.88 11.24 10.88 0 0 0
30/09/2020
10.88
 0 10.88 10.88 10.88 0 0 0
29/09/2020
10.88
 910 10.66 10.88 10.66 100 0 0.0
28/09/2020
9.94
 0 9.94 9.94 9.94 0 0 0
25/09/2020
9.94
 0 9.94 9.94 9.94 0 0 0
24/09/2020
9.94
 0 9.94 9.94 9.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |