CTCP Thép Nhà Bè - VNSTEEL (tnb)

10.10
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
(2026-05-13) 		1.10 12.22% 300 0 0
9
10.20
10.10
2 tháng
(2026-04-13) 		1.20 13.48% 1,200 0 0
8.90
10.20
10.10
3 tháng
(2026-03-16) 		1.30 14.77% 2,500 0 0
8.80
10.20
10.10
6 tháng
(2025-12-15) 		-0.40 -3.81% 14,000 0 0
7
10.50
10.10
12 tháng
(2025-06-17) 		0.60 6.32% 32,800 0 0
7
11
10.10
24 tháng
(2024-06-24) 		0.60 6.32% 87,960 0 0
6.30
15.70
10.10
36 tháng
(2023-06-28) 		-1.40 -12.17% 97,976 0 0
6
15.70
10.10
60 tháng
(2021-07-08) 		-5.38 -34.74% 649,016 0 0
6
23.50
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/03/2020
7.09
 0 7.09 7.09 7.09 0 0 0
12/03/2020
7.09
 0 7.09 7.09 7.09 0 0 0
11/03/2020
7.09
 300 7.56 7.56 7.09 0 0 0
10/03/2020
7.56
 6,400 7.56 7.56 7.56 0 0 0
09/03/2020
7.63
 1,820 7.63 7.63 7.63 0 300 -0.0
06/03/2020
8.58
 0 8.58 8.58 8.58 0 0 0
05/03/2020
8.65
 6,400 7.97 8.65 7.97 0 0 0
04/03/2020
7.56
 1 7.56 7.56 7.56 0 0 0
03/03/2020
7.56
 0 7.56 7.56 7.56 0 0 0
02/03/2020
7.56
 5,900 7.56 7.56 7.56 0 0 0
28/02/2020
7.50
 1,010 7.50 7.50 7.50 10 0 0.0
27/02/2020
7.50
 4,000 7.50 8.04 7.43 0 0 0
26/02/2020
7.90
 5,800 7.63 7.90 7.63 0 0 0
25/02/2020
7.70
 0 7.70 7.70 7.70 0 0 0
24/02/2020
7.70
 0 7.70 7.70 7.70 0 0 0
21/02/2020
7.70
 0 7.70 7.70 7.70 0 0 0
20/02/2020
7.70
 0 7.70 7.70 7.70 0 0 0
19/02/2020
7.70
 100 7.70 7.70 7.70 0 0 0
18/02/2020
7.50
 0 7.50 7.50 7.50 0 0 0
17/02/2020
7.63
 12,700 7.50 7.70 7.09 0 200 -0.0
14/02/2020
7.63
 10,900 7.56 7.63 7.56 0 0 0
13/02/2020
7.43
 3,480 7.63 7.63 7.43 0 0 0
12/02/2020
8.04
 7,700 7.56 8.04 7.56 200 0 0.0
11/02/2020
7.43
 0 7.43 7.43 7.43 0 0 0
10/02/2020
7.43
 150 7.43 7.43 7.43 0 0 0
07/02/2020
7.63
 502 7.63 7.63 7.63 0 500 -0.0
06/02/2020
7.63
 0 7.63 7.63 7.63 0 0 0
05/02/2020
7.63
 100 7.63 7.63 7.63 0 0 0
04/02/2020
7.63
 0 7.63 7.63 7.63 0 0 0
03/02/2020
7.63
 6,240 7.63 7.63 7.63 0 0 0
31/01/2020
7.63
 0 7.63 7.63 7.63 0 0 0
30/01/2020
7.63
 0 7.63 7.63 7.63 0 0 0
22/01/2020
7.90
 4,000 7.43 7.90 7.43 500 1,200 -0.0
21/01/2020
7.90
 27,700 7.70 7.90 7.23 0 100 -0.0
20/01/2020
7.36
 100 7.36 7.36 7.36 0 0 0
17/01/2020
7.50
 4,000 7.77 7.77 7.50 0 0 0
16/01/2020
7.77
 12,800 7.23 7.77 7.09 0 0 0
15/01/2020
7.70
 5,300 7.43 7.70 7.23 200 0 0.0
14/01/2020
7.70
 59,600 7.43 7.70 7.36 0 300 -0.0
13/01/2020
7.23
 82,900 7.09 7.77 7.09 0 300 -0.0
10/01/2020
7.02
 39,050 6.82 7.56 6.82 1,050 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |