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)
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
24/01/2018
6.48
 3,400 6.56 6.56 6.43 0 0 0
23/01/2018
6.52
 30,500 6.61 6.70 6.48 0 0 0
22/01/2018
6.70
 13,950 7.23 7.23 6.56 0 0 0
19/01/2018
6.83
 56,610 6.39 7.10 6.34 0 0 0
18/01/2018
6.34
 34,700 6.03 6.34 6.03 0 0 0
17/01/2018
5.81
 800 5.81 5.81 5.81 0 0 0
16/01/2018
5.81
 2,800 5.94 5.94 5.81 0 0 0
15/01/2018
5.89
 6,200 5.67 5.89 5.67 0 0 0
12/01/2018
5.67
 4,300 5.36 5.67 5.36 0 0 0
11/01/2018
5.67
 20 5.67 5.67 5.67 0 0 0
10/01/2018
5.67
 0 5.67 5.67 5.67 0 0 0
09/01/2018
5.67
 0 5.67 5.67 5.67 0 0 0
08/01/2018
5.81
 1,000 5.45 5.81 5.45 0 0 0
05/01/2018
5.49
 100 5.49 5.49 5.49 0 0 0
04/01/2018
5.27
 100 5.27 5.27 5.27 0 0 0
03/01/2018
5.31
 300 5.31 5.31 5.31 0 0 0
02/01/2018
5.58
 100 5.58 5.58 5.58 0 0 0
29/12/2017
5.45
 13,300 5.22 5.45 5.22 0 0 0
28/12/2017
5.27
 4,900 5.22 5.27 5.22 0 0 0
27/12/2017
5.40
 100 5.40 5.40 5.40 0 0 0
26/12/2017
5.36
 600 5.36 5.36 5.36 0 0 0
25/12/2017
5.22
 10,700 5.09 5.22 5.09 0 0 0
22/12/2017
5.09
 6,620 5.14 5.18 5.09 0 0 0
21/12/2017
5.22
 200 5.22 5.22 5.22 0 0 0
20/12/2017
5.14
 100 5.14 5.14 5.14 0 0 0
19/12/2017
5.14
 21,900 5.14 5.14 5.05 0 0 0
18/12/2017
5.14
 7,100 5.18 5.18 5.14 100 0 0.0
15/12/2017
5.22
 1,100 5.18 5.22 5.18 1,100 0 0.0
14/12/2017
5.14
 0 5.14 5.14 5.14 0 0 0
13/12/2017
5.14
 6,000 5.14 5.14 5.14 0 0 0
12/12/2017
5.14
 5,000 5.14 5.14 5.14 0 0 0
11/12/2017
5.00
 200 5.00 5.00 5.00 0 0 0
08/12/2017
5.14
 0 5.14 5.14 5.14 0 0 0
07/12/2017
5.14
 0 5.14 5.14 5.14 0 0 0
06/12/2017
5.14
 2,000 5.14 5.14 5.14 0 0 0
05/12/2017
5.05
 2,900 5.22 5.22 5.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |