CTCP Thép Thủ Đức - VNSTEEL (tds)

8.30
0.10
(1.22%)
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
(2025-12-29) 		-0.10 -1.20% 127,700 0 0
8.10
8.60
8.30
2 tháng
(2025-12-01) 		-0.10 -1.20% 165,100 0 0
8.10
8.60
8.30
3 tháng
(2025-10-30) 		-0.10 -1.20% 332,900 0 0
8.10
8.60
8.30
6 tháng
(2025-08-01) 		-0.20 -2.38% 1,482,200 -400 -0.0
8.10
8.70
8.30
12 tháng
(2025-02-03) 		-1.60 -16.33% 3,697,249 -400 -0.0
7
11.80
8.30
24 tháng
(2024-02-15) 		0.71 9.46% 9,233,951 -6,400 -0.1
7
25.99
8.30
36 tháng
(2023-02-13) 		-2.29 -21.81% 9,661,748 -34,700 -0.5
6.74
25.99
8.30
60 tháng
(2021-02-23) 		-1.86 -18.51% 16,507,026 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)
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
04/05/2018
6.43
 1,400 6.43 6.43 6.43 0 0 0
03/05/2018
6.38
 1,020 6.53 6.53 6.33 500 0 0.0
02/05/2018
6.53
 2,300 6.58 6.58 6.53 1,300 0 0.0
27/04/2018: Cổ tức tiền mặt tỉ lệ: 15%
27/04/2018
6.53
 6,130 6.98 6.98 6.53 3,500 0 0.0
26/04/2018
6.43
 6,420 6.30 6.43 6.30 4,000 0 0.1
24/04/2018
6.34
 8,620 6.48 6.48 6.34 2,700 0 0.0
23/04/2018
6.30
 17,530 6.61 6.61 6.30 6,600 0 0.1
20/04/2018
6.61
 9,200 6.56 6.61 6.52 1,400 0 0.0
19/04/2018
6.56
 15,200 6.65 6.65 6.52 1,000 0 0.0
18/04/2018
6.52
 1,010 6.52 6.56 6.52 0 0 0
17/04/2018
6.48
 27,410 6.52 6.52 6.39 4,900 0 0.1
16/04/2018
6.61
 7,650 6.39 6.61 6.39 0 0 0
13/04/2018
6.48
 500 6.48 6.48 6.48 0 0 0
12/04/2018
6.25
 4,200 6.25 6.25 6.25 0 0 0
11/04/2018
6.21
 2,810 6.52 6.56 6.21 0 0 0
10/04/2018
6.65
 1,900 6.65 6.65 6.65 1,900 0 0.0
09/04/2018
6.65
 5,600 6.65 6.70 6.65 2,000 0 0.0
06/04/2018
6.65
 5,800 6.70 6.70 6.65 4,200 0 0.1
05/04/2018
6.70
 3,400 6.70 6.70 6.70 0 0 0
04/04/2018
6.70
 0 6.70 6.70 6.70 0 0 0
03/04/2018
6.70
 0 6.70 6.70 6.70 0 0 0
02/04/2018
6.70
 0 6.70 6.70 6.70 0 0 0
30/03/2018
6.70
 0 6.70 6.70 6.70 0 0 0
29/03/2018
6.70
 100 6.70 6.70 6.70 0 0 0
28/03/2018
6.70
 1,420 6.25 6.70 6.25 0 0 0
27/03/2018
6.25
 2,000 6.25 6.25 6.25 0 0 0
26/03/2018
6.25
 4,800 6.30 6.30 6.25 0 0 0
23/03/2018
6.48
 100 6.48 6.48 6.48 0 0 0
22/03/2018
6.52
 4,500 6.48 6.52 6.39 2,700 0 0.0
21/03/2018
6.39
 1,000 6.30 6.39 6.30 0 0 0
20/03/2018
6.30
 300 6.30 6.30 6.30 0 300 -0.0
19/03/2018
6.39
 6,600 6.25 6.43 6.25 0 0 0
16/03/2018
6.25
 2,400 6.12 6.25 6.12 0 0 0
15/03/2018
6.16
 9,400 6.16 6.16 6.16 0 0 0
14/03/2018
6.25
 1,100 5.89 6.25 5.89 0 0 0
13/03/2018
6.12
 502 6.12 6.12 6.12 0 0 0
12/03/2018
6.12
 10,400 6.30 6.30 6.12 0 0 0
09/03/2018
6.34
 3,800 6.16 6.34 6.16 0 0 0
08/03/2018
6.25
 1,100 6.25 6.25 6.25 0 0 0
07/03/2018
6.25
 48 6.25 6.25 6.25 0 0 0
06/03/2018
6.25
 100 6.25 6.25 6.25 0 0 0
05/03/2018
6.16
 2,430 6.43 6.43 6.16 0 0 0
02/03/2018
6.34
 2,526 6.34 6.34 6.34 0 0 0
01/03/2018
6.43
 1,602 6.39 6.43 6.39 0 0 0
28/02/2018
6.25
 3,010 6.16 6.43 6.16 0 0 0
27/02/2018
6.48
 1,520 6.39 6.48 6.39 0 0 0
26/02/2018
6.48
 1,304 6.52 6.52 6.39 0 0 0
23/02/2018
6.43
 4,720 6.43 6.43 6.30 0 0 0
22/02/2018
6.25
 1,920 6.25 6.25 6.25 0 0 0
21/02/2018
6.43
 1,000 6.43 6.43 6.43 0 0 0
13/02/2018
6.52
 5,910 6.34 6.52 6.34 0 0 0
12/02/2018
6.30
 8,500 6.30 6.34 6.21 0 0 0
09/02/2018
6.21
 800 6.21 6.21 6.16 0 0 0
08/02/2018
6.16
 4,730 6.25 6.34 6.16 0 0 0
07/02/2018
6.25
 8,900 5.85 6.25 5.58 0 1,500 -0.0
06/02/2018
6.25
 52 6.25 6.25 6.25 0 0 0
05/02/2018
6.34
 4,300 6.34 6.34 6.16 0 0 0
02/02/2018
6.34
 3,849 6.34 6.34 6.34 0 0 0
01/02/2018
6.34
 9,700 6.39 6.43 6.34 0 0 0
31/01/2018
6.34
 3,900 6.39 6.39 6.34 0 0 0
30/01/2018
6.48
 600 6.43 6.48 6.43 0 0 0
29/01/2018
6.48
 2,300 6.34 6.48 6.34 0 0 0
26/01/2018
6.43
 15,200 6.48 6.48 6.34 0 0 0
25/01/2018
6.43
 5,720 6.43 6.48 6.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |