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
(2026-02-23) 		0 0% 237,100 0 0
7.90
8.60
8.40
2 tháng
(2026-01-19) 		-0.20 -2.33% 298,800 0 0
7.90
8.60
8.40
3 tháng
(2025-12-18) 		0.10 1.20% 392,500 0 0
7.90
8.60
8.40
6 tháng
(2025-09-19) 		0 0% 979,400 -200 -0.0
7.90
8.70
8.40
12 tháng
(2025-03-24) 		-1.90 -18.45% 3,295,000 -400 -0.0
7
10.30
8.40
24 tháng
(2024-03-28) 		-4.33 -34.04% 9,322,528 -6,400 -0.1
7
25.99
8.40
36 tháng
(2023-04-03) 		-1.86 -18.15% 9,909,239 -32,600 -0.4
6.74
25.99
8.40
60 tháng
(2021-04-13) 		-3.36 -28.59% 16,438,516 34,900 0.9
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)
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
04/11/2020
8.36
 1,400 8.36 8.36 8.36 0 700 -0.0
03/11/2020
8.36
 1,500 8.36 8.36 8.36 0 1,500 -0.0
02/11/2020
8.22
 5,200 8.36 8.36 8.22 0 0 0
30/10/2020
8.15
 6,200 8.15 8.15 8.15 0 6,200 -0.1
29/10/2020
8.15
 5,200 8.15 8.15 8.15 0 5,200 -0.1
28/10/2020
8.08
 13,447 8.22 8.22 8.08 0 5,200 -0.1
27/10/2020
8.22
 5,200 8.22 8.36 8.15 0 0 0
26/10/2020
8.50
 0 8.50 8.50 8.50 0 0 0
23/10/2020
8.50
 0 8.50 8.50 8.50 0 0 0
22/10/2020
8.50
 0 8.50 8.50 8.50 0 0 0
21/10/2020
8.50
 0 8.50 8.50 8.50 0 0 0
20/10/2020
8.50
 102 8.50 8.50 8.50 0 0 0
19/10/2020
8.57
 1 8.57 8.57 8.57 0 0 0
16/10/2020
8.57
 200 8.57 8.57 8.57 0 0 0
15/10/2020
8.57
 10,900 8.36 8.72 8.36 0 4,900 -0.1
14/10/2020
8.36
 810 8.36 8.36 8.36 0 0 0
13/10/2020
8.36
 0 8.36 8.36 8.36 0 0 0
12/10/2020
8.36
 0 8.36 8.36 8.36 0 0 0
09/10/2020
8.43
 2,100 8.36 8.43 8.36 0 2,100 -0.0
08/10/2020
8.36
 6,900 8.43 8.65 8.36 0 1,700 -0.0
07/10/2020
8.43
 1,600 8.43 8.43 8.43 0 0 0
06/10/2020
8.50
 3,200 9.57 9.57 8.50 100 0 0.0
05/10/2020
8.43
 4,700 8.36 8.43 8.36 0 4,600 -0.1
02/10/2020
8.43
 10,100 8.36 8.43 8.36 0 5,500 -0.1
01/10/2020
8.36
 11,000 8.43 8.43 8.36 0 3,000 0
30/09/2020
8.50
 5,000 8.43 8.50 8.29 0 1,000 -0.0
29/09/2020
8.50
 2,000 8.50 8.50 8.43 0 0 0
28/09/2020
8.50
 1,100 8.65 8.65 8.50 0 300 -0.0
25/09/2020
8.43
 0 8.43 8.43 8.43 0 0 0
24/09/2020
8.50
 13,700 8.36 8.50 8.36 0 1,700 -0.0
23/09/2020
8.43
 2,200 8.36 8.43 8.36 0 2,000 -0.0
22/09/2020
8.36
 2,060 8.36 8.36 8.36 0 0 0
21/09/2020
8.43
 1,400 8.50 8.50 8.43 0 800 -0.0
18/09/2020
8.50
 100 8.50 8.50 8.50 0 100 -0.0
17/09/2020
8.43
 2,100 8.50 8.50 8.43 0 0 0
16/09/2020
8.50
 0 8.50 8.50 8.50 0 0 0
15/09/2020
8.50
 100 8.50 8.50 8.50 0 100 -0.0
14/09/2020
8.50
 7,400 8.36 8.50 8.36 0 2,900 -0.0
11/09/2020
8.36
 2,900 8.36 8.36 8.36 0 0 0
10/09/2020
8.50
 19,600 8.50 8.50 8.50 2,000 700 0.0
09/09/2020
8.43
 100 8.43 8.43 8.43 0 0 0
08/09/2020
8.43
 1,000 8.29 8.43 8.29 0 0 0
07/09/2020
8.29
 300 8.50 8.50 8.29 0 0 0
04/09/2020
8.36
 400 8.22 8.36 8.22 0 200 -0.0
03/09/2020
8.36
 5,900 8.22 8.36 8.22 0 0 0
01/09/2020
8.29
 1,500 8.29 8.29 8.29 0 0 0
31/08/2020
8.36
 15,000 8.29 8.36 7.09 0 2,000 -0.0
28/08/2020
8.29
 2,001 8.29 8.29 8.29 0 0 0
27/08/2020
8.29
 11,000 8.29 8.43 8.29 0 700 -0.0
26/08/2020
8.22
 0 8.22 8.22 8.22 0 0 0
25/08/2020
8.22
 300 8.22 8.22 8.22 0 0 0
24/08/2020
8.15
 200 8.15 8.15 8.15 0 0 0
21/08/2020
8.15
 0 8.15 8.15 8.15 0 0 0
20/08/2020
8.15
 0 8.15 8.15 8.15 0 0 0
19/08/2020
8.15
 16,500 8.15 8.15 8.15 0 0 0
18/08/2020
8.15
 6,300 8.15 8.15 8.15 0 0 0
17/08/2020
8.15
 1,100 8.15 8.15 8.15 0 600 -0.0
14/08/2020
8.15
 600 8.15 8.15 8.15 0 0 0
13/08/2020
8.08
 0 8.08 8.08 8.08 0 0 0
12/08/2020
8.08
 700 8.43 8.43 8.01 0 0 0
11/08/2020
8.15
 0 8.15 8.15 8.15 0 0 0
10/08/2020
8.15
 3,100 8.15 8.15 8.08 0 0 0
07/08/2020
9.50
 30 9.50 9.50 9.50 0 0 0
06/08/2020
9.50
 0 9.50 9.50 9.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |