CTCP Thép Thủ Đức - VNSTEEL (tds)

8.30
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
(2025-11-05) 		0.10 1.20% 99,800 0 0
8.20
8.40
8.30
2 tháng
(2025-10-06) 		-0.20 -2.33% 472,300 -200 -0.0
8.20
8.70
8.30
3 tháng
(2025-09-08) 		0 0% 699,000 -200 -0.0
8.20
8.70
8.30
6 tháng
(2025-06-09) 		0 0% 2,487,100 -400 -0.0
8.20
8.80
8.30
12 tháng
(2024-12-10) 		-2.50 -22.94% 3,701,064 -400 -0.0
7
11.80
8.30
24 tháng
(2023-12-18) 		0.98 13.27% 9,084,044 -6,400 -0.1
6.97
25.99
8.30
36 tháng
(2022-12-21) 		-1.71 -16.94% 9,530,649 -39,600 -0.5
6.74
25.99
8.30
60 tháng
(2020-12-31) 		-0.95 -10.20% 16,614,536 33,400 0.9
6.74
25.99
8.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2018
6.38
 0 6.38 6.38 6.38 0 0 0
21/09/2018
6.38
 2,000 6.38 6.38 6.38 0 0 0
20/09/2018
6.28
 100 6.28 6.28 6.28 0 100 -0.0
19/09/2018
7.28
 131 7.28 7.28 7.28 0 0 0
18/09/2018
6.78
 0 6.78 6.78 6.78 0 0 0
17/09/2018
6.78
 100 6.78 6.78 6.78 100 0 0.0
14/09/2018
6.78
 200 6.78 6.78 6.78 0 100 -0.0
13/09/2018
7.33
 100 7.33 7.33 7.33 0 0 0
12/09/2018
6.98
 100 6.98 6.98 6.98 0 0 0
11/09/2018
6.43
 2,200 6.43 6.43 6.43 2,200 0 0.0
10/09/2018
6.73
 2,900 7.18 7.18 6.73 2,600 0 0.0
07/09/2018
6.73
 8,200 7.03 7.03 6.73 8,100 0 0.1
06/09/2018
7.13
 10,300 6.43 7.13 6.43 0 100 0
05/09/2018
7.43
 300 6.48 7.43 6.48 0 100 -0.0
04/09/2018
7.48
 0 7.48 7.48 7.48 0 0 0
31/08/2018
7.48
 6,410 6.13 8.18 6.13 0 100 -0.0
30/08/2018
7.18
 220 7.18 7.18 7.18 0 0 0
29/08/2018
7.53
 6,920 6.63 7.53 6.63 3,000 0 0
28/08/2018
6.63
 6,000 6.63 6.63 6.63 3,000 0 0.0
27/08/2018
6.63
 7,510 6.58 6.63 6.58 2,500 0 0.0
24/08/2018
6.58
 7,600 6.58 6.58 6.58 3,000 0 0
23/08/2018
6.58
 5,100 6.58 6.58 6.58 2,100 0 0.0
22/08/2018
6.58
 6,800 6.68 6.68 6.58 4,700 0 0.1
21/08/2018
6.48
 3,100 6.63 6.63 6.48 3,100 0 0.0
20/08/2018
6.63
 1,600 6.63 6.63 6.63 1,600 0 0.0
17/08/2018
6.63
 1,000 6.63 6.63 6.63 1,000 0 0.0
16/08/2018
6.63
 0 6.63 6.63 6.63 0 0 0
15/08/2018
6.63
 200 6.63 6.63 6.63 0 0 0
14/08/2018
6.48
 0 6.48 6.48 6.48 0 0 0
13/08/2018
6.48
 0 6.48 6.48 6.48 0 0 0
10/08/2018
6.48
 2,408 6.63 6.63 6.48 2,200 0 0.0
09/08/2018
6.48
 8,500 6.48 6.63 6.48 6,400 0 0.1
08/08/2018
6.48
 6,400 6.63 6.63 6.48 0 0 0
07/08/2018
6.43
 6,300 6.63 6.63 6.43 0 0 0
06/08/2018
6.38
 1,000 6.38 6.38 6.38 0 0 0
03/08/2018
6.43
 1,400 6.43 6.63 6.43 800 0 0.0
02/08/2018
6.43
 1,500 6.63 6.63 6.43 0 0 0
01/08/2018
6.43
 1,400 6.63 6.63 6.43 1,200 0 0.0
31/07/2018
6.43
 2,508 6.43 6.43 6.43 1,000 0 0.0
30/07/2018
6.63
 10 6.63 6.63 6.63 0 0 0
27/07/2018
6.63
 200 6.63 6.63 6.63 0 0 0
26/07/2018
6.38
 600 6.38 6.38 6.38 600 0 0.0
25/07/2018
6.58
 2,500 6.48 6.58 6.48 0 0 0
24/07/2018
6.53
 1,300 5.88 6.83 5.88 0 100 -0.0
23/07/2018
6.68
 630 5.68 6.68 5.68 0 100 -0.0
20/07/2018
6.48
 0 6.48 6.48 6.48 0 0 0
19/07/2018
6.48
 1,400 6.43 6.48 6.43 0 0 0
18/07/2018
6.43
 4,300 6.38 6.53 6.38 0 0 0
17/07/2018
6.33
 600 6.33 6.33 6.33 0 0 0
16/07/2018
6.33
 2,500 6.33 6.33 6.33 0 0 0
13/07/2018
6.28
 2,000 6.53 6.53 6.23 500 0 0.0
12/07/2018
6.23
 4,100 6.28 6.33 6.23 0 0 0
11/07/2018
5.53
 100 5.53 5.53 5.53 0 100 -0.0
10/07/2018
5.93
 0 5.93 5.93 5.93 0 0 0
09/07/2018
5.93
 0 5.93 5.93 5.93 0 0 0
06/07/2018
5.93
 0 5.93 5.93 5.93 0 0 0
05/07/2018
5.93
 10 5.93 5.93 5.93 0 0 0
04/07/2018
6.38
 230 5.43 6.38 5.43 0 100 -0.0
03/07/2018
6.38
 0 6.38 6.38 6.38 0 0 0
02/07/2018
6.38
 0 6.38 6.38 6.38 0 0 0
29/06/2018
6.38
 480 6.38 6.38 6.38 0 0 0
28/06/2018
6.38
 0 6.38 6.38 6.38 0 0 0
27/06/2018
6.38
 0 6.38 6.38 6.38 0 0 0
26/06/2018
6.38
 0 6.38 6.38 6.38 0 0 0
25/06/2018
6.38
 300 6.38 6.38 6.38 0 0 0
22/06/2018
6.38
 0 6.38 6.38 6.38 0 0 0
21/06/2018
6.38
 0 6.38 6.38 6.38 0 0 0
20/06/2018
6.38
 100 6.38 6.38 6.38 0 0 0
19/06/2018
6.23
 0 6.23 6.23 6.23 0 0 0
18/06/2018
6.23
 200 6.23 6.23 6.23 0 0 0
15/06/2018
6.23
 200 6.23 6.23 6.23 0 0 0
14/06/2018
6.58
 100 6.58 6.58 6.58 0 0 0
13/06/2018
6.48
 100 6.48 6.48 6.48 0 0 0
12/06/2018
6.23
 0 6.23 6.23 6.23 0 0 0
11/06/2018
6.23
 710 6.23 6.23 6.23 700 0 0.0
08/06/2018
6.23
 3,200 6.58 6.58 6.23 2,000 0 0.0
07/06/2018
6.23
 3,200 6.23 6.23 6.23 0 0 0
06/06/2018
6.18
 6,200 6.18 6.18 6.18 1,500 0 0.0
05/06/2018
6.18
 3,600 6.38 6.38 6.18 700 0 0
04/06/2018
6.28
 1,300 6.58 6.58 6.28 0 0 0
01/06/2018
6.33
 0 6.33 6.33 6.33 0 0 0
31/05/2018
6.93
 200 5.73 6.93 5.73 0 100 -0.0
30/05/2018
6.53
 200 5.73 6.53 5.73 0 100 -0.0
29/05/2018
6.53
 100 6.53 6.53 6.53 0 0 0
28/05/2018
5.98
 4,500 6.53 6.53 5.98 500 0 0
25/05/2018
6.53
 100 6.53 6.53 6.53 0 0 0
24/05/2018
6.33
 0 6.33 6.33 6.33 0 0 0
23/05/2018
6.43
 250 6.23 6.43 6.23 100 0 0.0
22/05/2018
6.23
 3,900 6.38 6.38 6.23 1,500 0 0.0
21/05/2018
6.38
 2,800 6.33 6.38 6.33 0 0 0
18/05/2018
6.28
 3,000 6.28 6.28 6.28 1,000 0 0.0
17/05/2018
6.58
 100 6.58 6.58 6.58 0 0 0
16/05/2018
6.53
 400 6.48 6.53 6.48 0 0 0
15/05/2018
6.43
 0 6.43 6.43 6.43 0 0 0
14/05/2018
6.43
 400 6.43 6.43 6.43 0 0 0
11/05/2018
6.33
 3,500 6.33 6.33 6.33 1,600 0 0.0
10/05/2018
6.33
 4,000 6.33 6.33 6.33 700 0 0.0
09/05/2018
6.33
 2,000 6.33 6.33 6.33 500 0 0.0
08/05/2018
6.33
 6,200 6.33 6.33 6.33 5,200 0 0.1
07/05/2018
6.33
 12,540 6.43 6.43 6.33 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |