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)
08/08/2016
4.25
 5,100 4.35 4.35 4.25 0 0 0
05/08/2016
4.35
 100 4.35 4.35 4.35 0 0 0
04/08/2016
4.56
 10,700 4.51 4.62 4.51 0 0 0
03/08/2016
4.51
 1,300 4.62 4.62 4.51 0 0 0
02/08/2016
4.56
 2,800 4.67 4.67 4.56 0 0 0
01/08/2016
4.93
 0 4.88 4.88 4.88 0 0 0
29/07/2016
4.93
 0 4.88 4.88 4.88 0 0 0
28/07/2016
4.93
 10,000 4.98 4.98 4.83 0 0 0
27/07/2016
4.93
 5,200 5.04 5.04 4.93 0 0 0
26/07/2016
4.88
 13,300 4.93 4.98 4.88 0 0 0
25/07/2016
5.19
 32,300 4.98 5.19 4.83 0 0 0
22/07/2016
4.72
 8,500 5.35 5.35 4.72 0 0 0
21/07/2016
5.46
 22,900 5.19 5.72 5.19 0 0 0
20/07/2016
5.04
 25,900 4.98 5.04 4.98 0 0 0
19/07/2016
5.04
 3,500 5.04 5.04 5.04 0 0 0
18/07/2016
5.04
 28,700 4.72 5.14 4.72 10,000 0 0.1
15/07/2016
4.72
 10,400 4.72 4.72 4.67 0 0 0
14/07/2016
4.67
 17,000 4.67 4.72 4.67 0 0 0
13/07/2016
4.72
 12,200 4.46 4.72 4.46 0 0 0
12/07/2016
4.41
 5,600 4.35 4.41 4.30 0 0 0
11/07/2016
4.20
 2,500 4.30 4.30 4.20 0 0 0
08/07/2016
4.25
 15,000 4.25 4.30 4.20 0 0 0
07/07/2016
4.20
 2,800 4.46 4.46 4.20 100 0 0.0
06/07/2016
4.46
 7,900 4.41 4.46 4.30 0 0 0
05/07/2016
4.30
 16,100 4.30 4.35 4.25 0 0 0
04/07/2016
4.46
 12,400 4.30 4.46 4.30 0 0 0
01/07/2016
4.30
 6,700 4.30 4.30 4.30 0 0 0
30/06/2016
4.41
 0 4.46 4.46 4.46 0 0 0
29/06/2016
4.41
 300 4.46 4.46 4.41 0 0 0
28/06/2016
4.46
 5,800 4.46 4.46 4.46 0 0 0
27/06/2016
4.46
 1,000 4.46 4.46 4.46 0 0 0
24/06/2016
4.30
 27,000 4.35 4.35 4.25 0 0 0
23/06/2016
4.41
 13,400 4.30 4.41 4.30 0 0 0
22/06/2016
4.30
 8,800 4.20 4.30 4.20 0 0 0
21/06/2016
4.35
 39,400 4.35 4.35 4.25 0 0 0
20/06/2016
4.35
 19,100 4.46 4.46 4.35 0 0 0
17/06/2016
4.51
 4,900 4.62 4.62 4.35 0 0 0
16/06/2016
4.51
 47,800 4.35 4.51 4.25 0 0 0
15/06/2016
4.35
 3,300 4.35 4.41 4.35 0 0 0
14/06/2016
4.35
 600 4.35 4.35 4.35 0 0 0
13/06/2016
4.46
 13,500 4.41 4.46 4.25 0 0 0
10/06/2016
4.41
 1,300 4.41 4.41 4.41 0 0 0
09/06/2016
4.41
 100 4.41 4.41 4.41 0 0 0
08/06/2016
4.46
 7,700 4.46 4.46 4.35 0 0 0
07/06/2016
4.46
 2,500 4.46 4.51 4.46 0 0 0
06/06/2016
4.51
 100 4.51 4.51 4.51 0 0 0
03/06/2016
4.51
 15,200 4.20 4.51 4.20 0 0 0
02/06/2016
4.20
 11,300 4.09 4.20 3.93 0 0 0
01/06/2016
4.09
 13,400 4.20 4.20 3.99 0 0 0
31/05/2016
4.30
 8,800 4.77 4.77 3.83 100 0 0.0
30/05/2016
4.46
 700 4.46 4.46 4.46 0 0 0
27/05/2016
4.41
 1,800 4.67 4.67 4.41 0 0 0
26/05/2016
4.98
 0 4.98 4.98 4.98 0 0 0
25/05/2016
4.98
 100 4.98 4.98 4.98 100 0 0.0
24/05/2016
4.56
 1,300 4.62 4.62 4.56 0 0 0
23/05/2016
4.62
 1,300 4.98 4.98 4.46 100 0 0.0
20/05/2016
4.56
 13,200 4.51 4.56 4.46 0 0 0
19/05/2016
4.51
 8,900 4.62 4.67 4.51 0 0 0
18/05/2016
4.62
 1,600 4.88 4.88 4.62 100 0 0.0
17/05/2016
4.67
 26,100 5.04 5.04 4.67 100 0 0.0
16/05/2016
4.62
 6,400 4.83 4.83 4.62 0 0 0
13/05/2016
4.72
 3,100 5.04 5.04 4.72 0 0 0
12/05/2016
5.09
 100 5.09 5.09 5.09 0 0 0
11/05/2016
5.04
 1,320 5.09 5.51 5.04 200 0 0.0
10/05/2016
5.04
 14,400 5.09 5.09 4.83 10,000 0 0.1
09/05/2016
5.04
 12,600 5.04 5.09 5.04 5,200 0 0.1
06/05/2016
5.09
 8,000 5.09 5.09 4.93 4,500 0 0.0
05/05/2016
5.09
 11,700 5.09 5.09 5.09 10,000 0 0.1
04/05/2016
5.09
 13,010 5.09 5.14 5.09 3,700 0 0.0
29/04/2016
5.04
 5,400 5.09 5.14 5.04 4,000 0 0.0
28/04/2016
5.30
 25,500 4.98 5.30 4.98 19,200 3,500 0.2
27/04/2016
5.04
 19,410 4.98 5.09 4.98 2,200 0 0.0
26/04/2016
5.25
 36,000 5.35 5.35 5.04 5,000 0 0.1
25/04/2016
5.51
 21,320 5.77 5.77 5.30 0 0 0
22/04/2016
5.25
 94,510 5.56 5.77 5.25 0 0 0
21/04/2016
5.77
 47,500 6.03 6.09 5.77 1,000 2,500 -0.0
20/04/2016
6.19
 43,300 6.30 6.45 6.19 1,000 0 0.0
19/04/2016
6.56
 7,425 6.35 6.61 6.35 0 0 0
15/04/2016
6.61
 6,300 6.56 7.08 6.35 0 0 0
14/04/2016
6.98
 277,720 6.56 7.03 6.30 15,000 2,300 0.2
13/04/2016
6.09
 7,835 6.19 6.19 6.09 1,500 1,000 0.0
12/04/2016
6.14
 38,025 6.30 6.66 6.14 0 0 0
11/04/2016
6.30
 63,600 5.98 6.56 5.98 2,000 0 0.0
08/04/2016
6.14
 13,100 6.14 6.14 5.93 0 0 0
07/04/2016
6.09
 9,965 6.19 6.19 6.03 0 0 0
06/04/2016
6.30
 49,000 5.88 6.35 5.88 1,000 800 0.0
05/04/2016
5.61
 7,000 5.46 5.61 5.46 0 0 0
04/04/2016
5.72
 46,300 6.35 6.35 5.46 0 0 0
01/04/2016
6.82
 38,760 6.72 7.03 6.03 0 1,200 -0.0
31/03/2016
6.72
 63,310 7.24 7.82 6.45 0 0 0
30/03/2016
7.40
 25,400 7.50 7.71 7.40 0 0 0
29/03/2016
7.61
 167,475 7.87 8.29 7.61 1,200 5,200 -0.1
28/03/2016
7.76
 108,435 6.56 8.13 6.56 0 0 0
25/03/2016
7.24
 189,735 8.08 8.08 6.82 0 21,600 -0.3
24/03/2016
7.24
 70,400 7.24 7.24 7.24 0 0 0
23/03/2016
6.35
 55,300 5.77 6.35 5.77 0 10,000 -0.1
22/03/2016
5.98
 33,000 5.40 5.98 5.40 0 0 0
21/03/2016
5.30
 45,600 5.25 5.40 5.25 0 11,000 -0.1
18/03/2016
5.25
 58,700 5.56 5.82 5.25 0 35,700 -0.4
17/03/2016
5.56
 74,100 5.09 5.56 4.88 0 20,900 -0.2

Chính sách bảo mật | Điều khoản sử dụng |