CTCP Thép tấm lá Thống Nhất (tns)

3.70
0.30
(8.82%)
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
(2026-08-19) 		0 0% 54,300 0 0
2.90
3.70
3.70
2 tháng
(2026-07-20) 		-0.20 -5.56% 125,900 0 0
2.90
3.70
3.70
3 tháng
(2026-06-22) 		-0.20 -5.56% 200,100 0 0
2.90
3.70
3.70
6 tháng
(2026-03-23) 		0 0% 356,900 0 0
2.90
3.80
3.70
12 tháng
(2025-09-23) 		-0.50 -12.82% 761,800 0 0
2.80
3.90
3.70
24 tháng
(2024-09-30) 		-2.20 -39.29% 4,366,062 0 0
2.70
6.40
3.70
36 tháng
(2023-10-04) 		1.10 47.83% 8,127,002 0 0
2.10
6.40
3.70
60 tháng
(2021-10-14) 		-5.80 -63.04% 44,267,668 6,300 0.1
1.80
14
3.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/01/2018
3.50
 52,700 3.90 4.20 3.50 0 0 0
26/01/2018
3.90
 9,600 4.20 4.20 3.60 0 0 0
25/01/2018
4.20
 3,200 4 4.20 4 0 0 0
24/01/2018
4
 6,700 4.20 4.20 4 0 0 0
23/01/2018
4.20
 61,400 3.90 4.20 3.50 0 0 0
22/01/2018
3.90
 24,800 4.50 4.50 3.90 0 0 0
19/01/2018
4.50
 8,500 4.40 4.60 4.50 0 0 0
18/01/2018
4.40
 180,200 4.80 4.80 4.10 0 0 0
17/01/2018
4.80
 3,000 4.80 4.90 4.80 0 0 0
16/01/2018
4.80
 12,400 4.90 4.90 4.80 0 0 0
15/01/2018
4.90
 34,800 5.10 5.10 4.90 0 0 0
12/01/2018
5.10
 2,544 5.20 5.60 5.10 0 0 0
11/01/2018
5.20
 12,700 5 5.20 4.90 0 0 0
10/01/2018
5
 39,060 4.80 5.40 4.90 0 0 0
09/01/2018
4.80
 9,900 4.70 4.80 4.70 0 0 0
08/01/2018
4.70
 4,500 4.80 4.80 4.70 0 0 0
05/01/2018
4.80
 6,300 4.70 4.80 4.80 0 0 0
04/01/2018
4.70
 4,153 4.90 4.90 4.70 0 0 0
03/01/2018
4.90
 25,200 4.90 5 4.50 0 0 0
02/01/2018
4.90
 6,200 4.60 4.90 4.90 0 0 0
29/12/2017
4.60
 1,700 4.70 5.20 4.60 0 0 0
28/12/2017
4.70
 6,600 4.50 4.70 4.60 0 0 0
27/12/2017
4.50
 2,100 4.70 4.70 4.50 0 0 0
26/12/2017
4.70
 1,700 4.60 4.70 4.50 0 0 0
25/12/2017
4.60
 14,400 4.80 5.40 4.60 0 0 0
22/12/2017
4.80
 5,300 4.70 5.40 4.60 0 0 0
21/12/2017
4.70
 11,900 4.70 5.20 4.60 0 0 0
20/12/2017
4.70
 6,310 4.80 5.20 4.70 0 0 0
19/12/2017
4.80
 1,300 4.70 5.40 4.80 0 0 0
18/12/2017
4.70
 5,400 4.90 5.20 4.70 0 0 0
15/12/2017
4.90
 9,200 4.80 5.40 4.80 0 0 0
14/12/2017
4.80
 4,300 4.70 4.80 4.20 0 0 0
13/12/2017
4.70
 7,100 4.70 4.70 4 0 0 0
12/12/2017
4.70
 10,310 4.70 5 4 0 0 0
11/12/2017
4.70
 3,200 4.80 4.80 4.30 0 0 0
08/12/2017
4.80
 24,730 4.70 5.10 4.10 0 0 0
07/12/2017
4.70
 9,100 4.80 4.90 4 0 0 0
06/12/2017
4.80
 1,000 4.70 4.80 4 0 0 0
05/12/2017
4.70
 28,932 4.80 5 4.50 0 0 0
04/12/2017
4.80
 23,320 5.10 5.10 4.50 0 0 0
01/12/2017
5.10
 2,220 5 5.10 4.70 0 0 0
30/11/2017
5
 7,611 4.80 5 4.50 0 0 0
29/11/2017
4.80
 6,700 4.80 4.90 4.80 0 0 0
28/11/2017
4.80
 15,100 5 5 4.80 0 0 0
27/11/2017
5
 10,120 5.10 5.10 4.80 0 0 0
24/11/2017
5.10
 10,920 4.90 5.30 5 0 0 0
23/11/2017
4.90
 20,300 5 5.30 4.50 0 0 0
22/11/2017
5
 22,000 5.10 5.20 5 0 0 0
21/11/2017
5.10
 6,600 5.30 5.80 5 0 0 0
20/11/2017
5.30
 53,380 5.50 5.90 4.90 0 0 0
17/11/2017
5.50
 15,300 5.60 5.70 5 0 0 0
16/11/2017
5.60
 6,000 5.60 5.80 5.60 0 0 0
15/11/2017
5.60
 16,700 5.80 6 5.60 0 0 0
14/11/2017
5.80
 19,108 5.60 5.80 5.50 0 0 0
13/11/2017
5.60
 5,709 6.10 6.10 5.60 0 0 0
10/11/2017
6.10
 19,672 6.10 6.10 5.90 0 0 0
09/11/2017
6.10
 35,226 6.50 6.50 6.10 0 0 0
08/11/2017
6.50
 32,472 6.60 6.70 6.50 0 0 0
07/11/2017
6.60
 22,100 6.50 6.70 6.40 0 0 0
06/11/2017
6.50
 72,900 6.20 6.50 6.20 0 0 0
03/11/2017
6.20
 17,400 6.20 6.20 6 0 0 0
02/11/2017
6.20
 18,100 6.20 6.20 5.70 0 0 0
01/11/2017
6.20
 16,300 6.20 6.40 6.20 0 0 0
31/10/2017
6.20
 9,100 6.10 6.20 6 0 0 0
30/10/2017
6.10
 23,500 6.20 6.90 6.10 0 0 0
27/10/2017
6.20
 11,300 6.10 6.30 6 0 0 0
26/10/2017
6.10
 12,900 5.60 6.20 5.80 0 0 0
25/10/2017
5.60
 3,420 5.70 6 5.60 0 0 0
24/10/2017
5.70
 13,300 6.20 6.20 5.70 0 0 0
23/10/2017
6.20
 21,400 7.20 7.20 6.20 0 0 0
20/10/2017
7.20
 100 7.70 7.70 7.20 0 0 0
19/10/2017
7.70
 72,340 6.70 7.70 6.60 0 0 0
18/10/2017
6.70
 25,500 7.30 7.60 6.70 0 0 0
17/10/2017
7.30
 39,500 7.40 8.40 6.90 0 0 0
16/10/2017
7.40
 105,500 6.50 7.40 7.30 0 0 0
13/10/2017
6.50
 14,710 5.70 6.50 6.50 0 0 0
12/10/2017
5.70
 21,000 5 5.70 5.70 0 0 0
11/10/2017
5
 34,400 4.60 5 5 0 0 0
10/10/2017
4.60
 19,600 4 4.60 4 0 0 0
09/10/2017
4
 400 3.80 4 4 0 0 0
06/10/2017
3.80
 100 3.50 3.80 3.80 0 0 0
05/10/2017
3.50
 0 3.50 3.50 3.50 0 0 0
04/10/2017
3.50
 1,110 3.90 3.90 3.50 0 0 0
03/10/2017
3.90
 9,600 3.90 3.90 3.40 0 0 0
02/10/2017
3.90
 0 3.90 3.90 3.90 0 0 0
29/09/2017
3.90
 100 3.90 3.90 3.90 0 0 0
28/09/2017
3.90
 10 3.90 3.90 3.90 0 0 0
27/09/2017
3.90
 0 3.90 3.90 3.90 0 0 0
26/09/2017
3.90
 0 3.90 3.90 3.90 0 0 0
25/09/2017
3.90
 0 3.90 3.90 3.90 0 0 0
22/09/2017
3.90
 0 3.90 3.90 3.90 0 0 0
21/09/2017
3.90
 1 3.80 3.90 3.90 0 0 0
20/09/2017
3.80
 1,700 4 4 3.80 0 0 0
19/09/2017
4
 0 4 4 4 0 0 0
18/09/2017
4
 5,000 3.90 4 4 0 0 0
15/09/2017
3.90
 0 3.80 3.90 3.90 0 0 0
14/09/2017
3.80
 600 4 4.60 3.80 0 0 0
13/09/2017
4
 1,000 3.60 4 4 0 0 0
12/09/2017
3.60
 6,800 4.20 4.20 3.60 0 0 0
11/09/2017
4.20
 2,200 4 4.20 4.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |