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
(2026-01-19) 		-1.10 -11.11% 7,400 0 0
7
9.90
8.80
3 tháng
(2025-12-18) 		-1.70 -16.19% 11,500 0 0
7
10.50
8.80
6 tháng
(2025-09-19) 		-0.70 -7.37% 15,100 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
(2024-03-28) 		-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
(2021-04-13) 		-2.88 -24.66% 740,077 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)
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
24/06/2020
10.52
 2,900 9.07 10.52 9.07 0 0 0
23/06/2020
9.36
 0 9.36 9.36 9.36 0 0 0
22/06/2020
9.36
 100 9.36 9.36 9.36 0 0 0
19/06/2020
10.30
 1,400 10.08 10.37 10.08 0 0 0
18/06/2020
10.08
 0 10.08 10.08 10.08 0 0 0
17/06/2020
10.16
 10,800 10.01 10.16 10.01 0 0 0
16/06/2020
9.94
 3,630 9.94 9.94 9.87 0 0 0
15/06/2020
8.49
 930 9.43 9.43 8.49 0 0 0
12/06/2020
9.72
 6,400 7.47 9.72 7.47 0 0 0
11/06/2020
8.49
 285 8.49 8.49 8.49 0 0 0
10/06/2020: Cổ tức tiền mặt tỉ lệ: 10%
10/06/2020
10.01
 2,600 9.65 10.01 9.58 0 0 0
09/06/2020
9.79
 1,240 7.97 9.79 7.97 0 0 0
08/06/2020
9.46
 3,000 8.85 9.46 8.85 0 0 0
05/06/2020
8.58
 200 8.58 8.58 8.58 0 0 0
04/06/2020
8.51
 100 8.51 8.51 8.51 0 0 0
03/06/2020
8.44
 100 8.44 8.44 8.44 0 0 0
02/06/2020
8.10
 12,000 7.43 8.10 7.43 0 0 0
01/06/2020
7.83
 400 7.97 7.97 7.83 0 0 0
29/05/2020
8.44
 100 8.44 8.44 8.44 0 0 0
28/05/2020
7.97
 0 7.97 7.97 7.97 0 0 0
27/05/2020
7.77
 600 8.71 8.71 7.77 0 0 0
26/05/2020
8.10
 100 8.10 8.10 8.10 0 0 0
25/05/2020
8.10
 200 8.10 8.10 8.10 0 0 0
22/05/2020
7.77
 10,700 8.44 8.71 7.77 0 0 0
21/05/2020
7.83
 0 7.83 7.83 7.83 0 0 0
20/05/2020
7.83
 0 7.83 7.83 7.83 0 0 0
19/05/2020
7.83
 0 7.83 7.83 7.83 0 0 0
18/05/2020
7.83
 100 7.83 7.83 7.83 0 0 0
15/05/2020
8.58
 0 8.58 8.58 8.58 0 0 0
14/05/2020
8.65
 11,800 8.44 8.65 8.44 0 0 0
13/05/2020
8.44
 100 8.44 8.44 8.44 0 0 0
12/05/2020
8.10
 200 8.10 8.10 8.10 0 0 0
11/05/2020
8.17
 43 8.17 8.17 8.17 0 0 0
08/05/2020
8.17
 900 8.17 8.17 8.17 0 0 0
07/05/2020
7.16
 0 7.16 7.16 7.16 0 0 0
06/05/2020
7.16
 0 7.16 7.16 7.16 0 0 0
05/05/2020
6.89
 1,400 7.70 7.70 6.89 0 0 0
04/05/2020
7.77
 0 7.77 7.77 7.77 0 0 0
29/04/2020
7.77
 0 7.77 7.77 7.77 0 0 0
28/04/2020
7.77
 100 7.77 7.77 7.77 0 0 0
27/04/2020
7.70
 5,600 7.90 8.17 7.70 0 0 0
24/04/2020
7.97
 2,800 7.23 7.97 7.23 0 0 0
23/04/2020
7.77
 3,100 7.77 7.77 7.77 0 0 0
22/04/2020
7.70
 100 7.70 8.65 7.70 0 0 0
21/04/2020
7.56
 2,000 7.56 7.56 7.56 0 0 0
20/04/2020
7.63
 100 7.63 7.63 7.63 0 0 0
17/04/2020
8.17
 6,900 7.63 8.17 7.63 0 0 0
16/04/2020
7.63
 0 7.63 7.63 7.63 0 0 0
15/04/2020
7.63
 100 7.63 7.63 7.63 0 0 0
14/04/2020
7.83
 100 7.83 7.83 7.83 0 0 0
13/04/2020
8.17
 2,600 8.10 8.17 8.10 0 0 0
10/04/2020
7.83
 0 7.83 7.83 7.83 0 0 0
09/04/2020
7.83
 0 7.83 7.83 7.83 0 0 0
08/04/2020
7.97
 10,500 7.77 7.97 7.77 0 0 0
07/04/2020
8.10
 10,200 7.63 8.65 7.63 0 0 0
06/04/2020
7.63
 2,520 7.63 8.65 7.63 0 0 0
03/04/2020
8.10
 500 8.10 8.10 8.10 0 0 0
01/04/2020
8.17
 3,022 7.50 8.17 7.50 0 0 0
31/03/2020
8.10
 3,600 8.10 8.10 8.10 0 0 0
30/03/2020
8.17
 3,200 8.10 8.85 8.10 0 0 0
27/03/2020
7.97
 100 7.97 7.97 7.97 0 0 0
26/03/2020
8.04
 0 8.04 8.04 8.04 0 0 0
25/03/2020
8.17
 3,300 7.90 8.17 7.90 0 0 0
24/03/2020
8.10
 4,200 7.97 8.10 7.97 0 0 0
23/03/2020
7.97
 4,700 7.90 7.97 7.83 0 0 0
20/03/2020
7.90
 9,201 8.10 8.65 7.90 0 0 0
19/03/2020
7.90
 100 7.90 7.90 7.90 0 0 0
18/03/2020
7.90
 0 7.90 7.90 7.90 0 0 0
17/03/2020
7.90
 100 7.90 7.90 7.90 0 0 0
16/03/2020
8.10
 12,801 8.10 8.10 8.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |