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)
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
09/01/2020
6.96
 5,100 6.82 7.70 6.62 0 0 0
08/01/2020
6.96
 200 6.96 6.96 6.96 0 0 0
07/01/2020
6.08
 5,100 6.96 6.96 6.08 0 0 0
06/01/2020
6.42
 21,700 6.82 6.82 6.42 0 0 0
03/01/2020
7.09
 13,600 7.09 7.09 6.75 0 0 0
02/01/2020
7.09
 1,200 6.75 7.09 6.75 0 0 0
31/12/2019
7.50
 5,900 7.50 7.50 7.50 0 0 0
30/12/2019
7.43
 0 7.43 7.43 7.43 0 0 0
27/12/2019
7.43
 8,000 7.43 7.43 7.43 0 0 0
26/12/2019
7.43
 23,300 7.43 8.10 6.42 0 0 0
25/12/2019
7.29
 17,400 6.75 7.43 6.75 0 0 0
24/12/2019
6.75
 29,800 5.94 6.75 5.94 0 0 0
23/12/2019
5.88
 3,700 5.88 5.88 5.88 0 0 0
20/12/2019
5.13
 0 5.13 5.13 5.13 0 0 0
19/12/2019
5.74
 20,600 5.88 6.01 5.07 0 0 0
18/12/2019
5.88
 27,300 6.08 6.55 5.40 0 0 0
17/12/2019
6.08
 18,300 5.74 6.08 5.61 0 0 0
16/12/2019
6.08
 3,300 6.08 6.08 5.54 0 0 0
13/12/2019
5.47
 3,100 6.28 6.28 5.47 0 0 0
12/12/2019
5.67
 5,700 5.40 5.67 5.27 0 0 0
11/12/2019
5.27
 4,700 5.27 5.27 5.27 0 0 0
10/12/2019
4.53
 26,800 4.73 4.73 4.53 0 0 0
09/12/2019
4.12
 10,600 5.47 5.47 4.12 0 0 0
06/12/2019
5.07
 500 4.73 5.07 4.53 0 0 0
05/12/2019
4.39
 55,500 5.13 5.13 4.39 0 0 0
04/12/2019
5.27
 800 5.13 5.27 4.93 0 0 0
03/12/2019
4.73
 7,800 5.47 5.47 4.73 0 0 0
02/12/2019
5.40
 0 5.40 5.40 5.40 0 0 0
29/11/2019
5.40
 0 5.40 5.40 5.40 0 0 0
28/11/2019
5.40
 0 5.40 5.40 5.40 0 0 0
27/11/2019
5.40
 9,002 5.40 5.40 5.40 0 0 0
26/11/2019
5.34
 2,000 5.40 5.40 5.34 0 0 0
25/11/2019
5.61
 122,700 5.07 5.61 4.93 0 0 0
22/11/2019
4.93
 68 4.93 4.93 4.93 0 0 0
21/11/2019
4.93
 100 4.93 4.93 4.93 0 0 0
20/11/2019
5.00
 19,100 4.93 5.00 4.26 0 0 0
19/11/2019
4.66
 100 4.66 4.66 4.66 0 0 0
18/11/2019
5.00
 4 5.00 5.00 5.00 0 0 0
15/11/2019
5.00
 8,300 5.07 5.07 5.00 0 0 0
14/11/2019
5.27
 15,045 4.80 5.27 4.80 0 0 0
13/11/2019
4.93
 4,000 4.80 4.93 4.73 0 3,700 -0.0
12/11/2019
4.86
 100 4.86 4.86 4.86 0 0 0
11/11/2019
4.73
 0 4.73 4.73 4.73 0 0 0
08/11/2019
4.73
 10,400 4.93 4.93 4.73 0 0 0
07/11/2019
4.93
 100 4.93 4.93 4.93 0 0 0
06/11/2019
4.73
 0 4.73 4.73 4.73 0 0 0
05/11/2019
4.73
 13,300 4.86 4.86 4.73 0 300 -0.0
04/11/2019
4.93
 4,000 5.00 5.00 4.93 0 0 0
01/11/2019
5.00
 0 5.00 5.00 5.00 0 0 0
31/10/2019
5.00
 300 5.00 5.00 5.00 0 0 0
30/10/2019
5.27
 100 5.27 5.27 5.27 0 0 0
29/10/2019
5.00
 3,100 4.93 5.00 4.93 0 0 0
28/10/2019
5.20
 606 5.20 5.20 5.20 0 0 0
25/10/2019
5.20
 0 5.20 5.20 5.20 0 0 0
24/10/2019
5.20
 400 5.13 5.20 5.13 0 0 0
23/10/2019
4.73
 3,000 4.80 4.80 4.73 0 0 0
22/10/2019
5.13
 200 5.13 5.13 5.13 0 0 0
21/10/2019
4.73
 9,800 4.80 4.80 4.39 0 0 0
18/10/2019
4.86
 800 4.86 4.86 4.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |