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)
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
18/02/2021
10.27
 1,800 9.92 10.27 9.78 0 0 0
17/02/2021
9.92
 2,800 9.92 10.49 9.92 0 0 0
09/02/2021
9.99
 200 9.78 9.99 9.85 0 0 0
08/02/2021
9.78
 2,000 9.92 9.92 9.78 0 0 0
05/02/2021
9.92
 800 9.92 9.92 9.92 0 0 0
04/02/2021
9.99
 200 9.85 9.99 9.85 0 0 0
03/02/2021
10.06
 700 9.85 10.06 9.85 0 0 0
02/02/2021
9.85
 100 9.85 9.85 9.85 0 0 0
01/02/2021
9.92
 130 9.92 9.92 9.92 0 0 0
29/01/2021
9.78
 400 9.35 9.78 9.35 0 0 0
28/01/2021
8.50
 12,900 9.64 9.64 8.50 0 0 0
27/01/2021
9.78
 6,100 10.70 10.70 9.78 0 0 0
26/01/2021
9.92
 5,100 10.20 10.20 9.78 0 0 0
25/01/2021
10.13
 2,200 10.63 10.63 10.06 0 0 0
22/01/2021
10.63
 7,200 10.91 10.98 10.63 0 0 0
21/01/2021
10.70
 8,300 10.98 11.05 10.70 0 0 0
20/01/2021
11.20
 1,600 11.27 11.27 10.27 0 0 0
19/01/2021
11.27
 26,400 11.34 11.34 9.92 0 0 0
18/01/2021
11.48
 45,500 10.91 11.55 10.84 0 0 0
15/01/2021
10.91
 20,900 10.13 11.05 10.13 0 0 0
14/01/2021
10.27
 13,300 9.64 10.27 9.64 0 0 0
13/01/2021
9.85
 53,450 9.64 9.99 9.21 0 0 0
12/01/2021
9.57
 3,800 9.35 9.57 9.35 0 0 0
11/01/2021
9.35
 9,500 9.28 9.50 9.21 0 0 0
08/01/2021
9.28
 1,300 9.21 9.28 9.21 0 0 0
07/01/2021
9.42
 6,600 9.42 9.42 9.21 0 0 0
06/01/2021
9.28
 4,000 9.35 9.35 9.28 0 0 0
05/01/2021
9.21
 9,100 9.57 9.57 9.21 0 0 0
04/01/2021
9.35
 14,500 9.50 9.50 9.21 0 0 0
31/12/2020
9.35
 230 9.57 9.57 9.35 0 0 0
30/12/2020
9.21
 3,600 9.21 9.35 9.21 0 0 0
29/12/2020
9.21
 2,200 9.28 9.28 9.14 0 0 0
28/12/2020
9.21
 18,900 8.86 9.28 8.79 0 0 0
25/12/2020
9.00
 200 9.00 9.00 9.00 0 0 0
24/12/2020
8.93
 400 8.93 8.93 8.93 0 0 0
23/12/2020
9.21
 13,900 9.21 9.28 9.14 0 0 0
22/12/2020
9.07
 8,300 9.85 9.85 9.07 0 0 0
21/12/2020
9.07
 1,400 9.07 9.07 9.07 0 0 0
18/12/2020
9.07
 1,600 9.21 9.21 9.07 0 0 0
17/12/2020
9.00
 700 9.14 9.14 9.00 0 0 0
16/12/2020
9.00
 10,700 9.00 9.35 8.93 0 0 0
15/12/2020
8.86
 1,500 9.07 9.07 8.72 0 0 0
14/12/2020
9.00
 10,010 8.57 9.00 8.57 10 0 0.0
11/12/2020
8.57
 4,900 8.50 8.57 8.50 0 0 0
10/12/2020
8.50
 3,100 8.50 8.50 8.50 0 0 0
09/12/2020
8.50
 4,900 8.50 8.50 8.50 0 0 0
08/12/2020
8.57
 2,450 8.65 8.65 8.50 0 0 0
07/12/2020
8.43
 2,400 8.50 8.50 8.43 0 0 0
04/12/2020
8.50
 4,300 8.65 8.65 8.50 0 0 0
03/12/2020
8.50
 3,200 8.57 8.57 8.50 0 0 0
02/12/2020
8.50
 100 8.50 8.50 8.50 0 0 0
01/12/2020
8.72
 400 8.72 8.72 8.57 0 0 0
30/11/2020
8.72
 4,800 8.43 8.72 8.43 0 1,300 -0.0
27/11/2020
8.43
 9,300 8.43 8.43 8.43 0 0 0
26/11/2020
8.43
 5,000 8.43 8.43 8.43 0 0 0
25/11/2020
8.43
 19,800 8.50 8.50 8.22 0 2,700 -0.0
24/11/2020
8.50
 2,700 8.50 8.50 8.50 2,000 0 0
23/11/2020
8.50
 1,300 8.86 8.86 8.50 0 0 0
20/11/2020
8.86
 1,600 8.65 8.86 8.65 0 0 0
19/11/2020
8.86
 1,000 8.93 8.93 8.86 0 800 -0.0
18/11/2020
8.93
 32,710 8.50 9.07 8.50 0 14,300 -0.2
17/11/2020
8.50
 11,800 8.43 8.72 8.43 0 4,000 -0.0
16/11/2020
8.36
 3,700 8.43 8.43 8.36 0 1,000 -0.0
13/11/2020
8.43
 1,000 8.43 8.43 8.43 0 0 0
12/11/2020
8.43
 2,200 8.43 8.43 8.43 0 2,100 -0.0
11/11/2020
8.43
 2,000 8.43 8.43 8.43 0 0 0
10/11/2020
8.43
 5,000 8.43 8.43 8.43 0 800 -0.0
09/11/2020
8.36
 600 8.36 8.36 8.36 0 0 0
06/11/2020
8.29
 200 8.29 8.29 8.29 0 200 -0.0
05/11/2020
8.29
 3,000 8.36 8.36 8.29 0 700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |