CTCP Thép Nhà Bè - VNSTEEL (tnb)

9.90
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
(2025-12-30) 		0 0% 0 0 0
9.90
9.90
9.90
2 tháng
(2025-12-01) 		0.60 6.45% 4,200 0 0
9.30
10.50
9.90
3 tháng
(2025-10-31) 		1.30 15.12% 5,900 0 0
7.40
10.50
9.90
6 tháng
(2025-08-04) 		0.10 1.02% 13,200 0 0
7.40
11
9.90
12 tháng
(2025-02-03) 		0.40 4.21% 52,783 0 0
7.40
12.40
9.90
24 tháng
(2024-02-15) 		3 43.48% 80,348 0 0
6.30
15.70
9.90
36 tháng
(2023-02-14) 		-5.40 -35.29% 117,795 0 0
6
15.70
9.90
60 tháng
(2021-02-24) 		-1.20 -10.81% 745,413 0 0
6
23.50
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2020
9.94
 0 9.94 9.94 9.94 0 0 0
22/09/2020
9.94
 600 9.94 9.94 9.94 0 600 -0.0
21/09/2020
9.94
 100 9.94 9.94 9.94 0 0 0
18/09/2020
10.37
 0 10.37 10.37 10.37 0 0 0
17/09/2020
10.37
 0 10.37 10.37 10.37 0 0 0
16/09/2020
10.37
 0 10.37 10.37 10.37 0 0 0
15/09/2020
10.37
 0 10.37 10.37 10.37 0 0 0
14/09/2020
10.88
 200 9.87 10.88 9.87 100 0 0.0
11/09/2020
9.87
 0 9.87 9.87 9.87 0 0 0
10/09/2020
9.87
 100 9.87 9.87 9.87 0 0 0
09/09/2020
10.74
 2,870 9.87 10.74 9.87 100 100 0
08/09/2020
10.88
 4,500 11.97 11.97 10.88 100 100 0
07/09/2020
10.81
 0 10.81 10.81 10.81 0 0 0
04/09/2020
10.81
 0 10.81 10.81 10.81 0 0 0
03/09/2020
10.81
 100 10.81 10.81 10.81 100 0 0.0
01/09/2020
9.79
 0 9.79 9.79 9.79 0 0 0
31/08/2020
9.79
 0 9.79 9.79 9.79 0 0 0
28/08/2020
9.79
 0 9.79 9.79 9.79 0 0 0
27/08/2020
9.79
 0 9.79 9.79 9.79 0 0 0
26/08/2020
9.79
 101 9.79 9.79 9.79 0 0 0
25/08/2020
10.16
 1,800 10.16 10.16 10.16 100 0 0.0
24/08/2020
9.21
 0 9.21 9.21 9.21 0 0 0
21/08/2020
9.21
 0 9.21 9.21 9.21 0 0 0
20/08/2020
9.21
 0 9.21 9.21 9.21 0 0 0
19/08/2020
9.21
 4,800 9.21 9.21 9.21 0 0 0
18/08/2020
9.14
 0 9.14 9.14 9.14 0 0 0
17/08/2020
9.14
 0 9.14 9.14 9.14 0 0 0
14/08/2020
9.14
 0 9.14 9.14 9.14 0 0 0
13/08/2020
9.14
 0 9.14 9.14 9.14 0 0 0
12/08/2020
9.14
 0 9.14 9.14 9.14 0 0 0
11/08/2020
9.14
 0 9.14 9.14 9.14 0 0 0
10/08/2020
9.14
 0 9.14 9.14 9.14 0 0 0
07/08/2020
9.14
 4,200 9.14 9.14 9.14 0 0 0
06/08/2020
9.58
 0 9.58 9.58 9.58 0 0 0
05/08/2020
9.58
 0 9.58 9.58 9.58 0 0 0
04/08/2020
9.43
 1,980 10.16 10.16 9.43 0 0 0
03/08/2020
10.16
 100 10.16 10.16 10.16 100 0 0.0
31/07/2020
9.29
 6,300 8.71 9.29 8.71 200 0 0.0
30/07/2020
8.13
 0 8.13 8.13 8.13 0 0 0
29/07/2020
8.13
 200 8.13 8.13 8.13 0 200 -0.0
28/07/2020
8.13
 0 8.13 8.13 8.13 0 0 0
27/07/2020
8.20
 5,300 7.98 8.20 7.76 0 0 0
24/07/2020
9.07
 0 9.07 9.07 9.07 0 0 0
23/07/2020
9.07
 0 9.07 9.07 9.07 0 0 0
22/07/2020
9.07
 0 9.07 9.07 9.07 0 0 0
21/07/2020
9.07
 0 9.07 9.07 9.07 0 0 0
20/07/2020
9.07
 0 9.07 9.07 9.07 0 0 0
17/07/2020
9.07
 100 9.07 9.07 9.07 0 0 0
16/07/2020
8.92
 4,900 9.79 10.16 8.92 0 0 0
15/07/2020
9.07
 100 9.07 9.07 9.07 0 0 0
14/07/2020
10.08
 3,100 9.79 10.08 9.79 0 0 0
13/07/2020
10.01
 2,800 8.92 10.01 8.92 0 0 0
10/07/2020
9.65
 0 9.65 9.65 9.65 0 0 0
09/07/2020
9.65
 0 9.65 9.65 9.65 0 0 0
08/07/2020
9.65
 100 9.65 9.65 9.65 0 0 0
07/07/2020
9.65
 0 9.65 9.65 9.65 0 0 0
06/07/2020
9.65
 1 9.65 9.65 9.65 0 0 0
03/07/2020
9.65
 151 9.65 9.65 9.65 0 0 0
02/07/2020
9.65
 0 9.65 9.65 9.65 0 0 0
01/07/2020
9.65
 0 9.65 9.65 9.65 0 0 0
30/06/2020
10.08
 300 9.29 10.08 9.29 200 0 0.0
29/06/2020
8.92
 0 8.92 8.92 8.92 0 0 0
26/06/2020
8.92
 0 8.92 8.92 8.92 0 0 0
25/06/2020
8.92
 100 8.92 8.92 8.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |