CTCP Thép Nhà Bè - VNSTEEL (tnb)

9.30
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) 		0.70 8.14% 1,700 0 0
7.40
9.60
9.30
2 tháng
(2025-10-06) 		0 0% 2,600 0 0
7.40
9.70
9.30
3 tháng
(2025-09-08) 		-1.70 -15.45% 4,800 0 0
7.40
11
9.30
6 tháng
(2025-06-09) 		-0.20 -2.11% 18,700 0 0
7.40
11
9.30
12 tháng
(2024-12-10) 		3 47.62% 64,485 0 0
6.30
12.40
9.30
24 tháng
(2023-12-18) 		-0.70 -7% 76,350 0 0
6
15.70
9.30
36 tháng
(2022-12-21) 		-1.20 -11.43% 123,619 0 0
6
15.70
9.30
60 tháng
(2020-12-31) 		-1.58 -14.54% 781,507 -60 -0.0
6
23.50
9.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/03/2016
5.04
 52,706 4.56 5.04 4.51 0 16,100 -0.2
15/03/2016
4.46
 10,200 4.46 4.46 4.20 0 0 0
14/03/2016
4.51
 200 4.51 4.51 4.51 0 0 0
11/03/2016
4.46
 109 4.46 4.46 4.46 0 0 0
10/03/2016
4.56
 100 4.56 4.56 4.56 0 0 0
09/03/2016
4.25
 200 4.51 4.51 4.25 100 0 0.0
08/03/2016
4.20
 11,800 4.41 4.67 3.99 0 0 0
07/03/2016
4.14
 100 4.14 4.14 4.14 100 0 0.0
04/03/2016
4.04
 100 4.04 4.04 4.04 0 0 0
03/03/2016
3.93
 2,100 3.93 4.04 3.93 0 0 0
02/03/2016
4.14
 3,500 3.67 4.14 3.67 0 0 0
01/03/2016
3.88
 3,400 3.88 3.88 3.88 0 0 0
29/02/2016
3.93
 5,300 4.41 4.41 3.93 0 0 0
26/02/2016
3.93
 4,700 3.93 3.99 3.93 0 0 0
25/02/2016
4.20
 0 4.20 4.20 4.20 0 0 0
24/02/2016
4.20
 100 4.20 4.20 4.20 0 0 0
23/02/2016
3.72
 400 3.72 3.72 3.72 0 0 0
22/02/2016
3.67
 300 3.67 3.67 3.67 0 0 0
19/02/2016
4.20
 0 4.20 4.20 4.20 0 0 0
18/02/2016
4.20
 112 4.20 4.20 4.20 0 0 0
17/02/2016
3.67
 400 3.67 3.67 3.67 0 0 0
16/02/2016
4.20
 0 4.20 4.20 4.20 0 0 0
15/02/2016
4.20
 0 4.20 4.20 4.20 0 0 0
05/02/2016
4.20
 100 4.20 4.20 4.20 100 0 0.0
04/02/2016
4.09
 100 4.09 4.09 4.09 100 0 0.0
03/02/2016
3.93
 1,000 3.93 3.93 3.93 0 0 0
02/02/2016
4.41
 0 4.46 4.46 4.46 0 0 0
01/02/2016
4.41
 200 4.46 4.46 4.41 0 0 0
29/01/2016
3.93
 500 3.93 3.93 3.93 0 0 0
28/01/2016
4.20
 0 4.20 4.20 4.20 0 0 0
27/01/2016
4.20
 100 4.20 4.20 4.20 100 0 0.0
26/01/2016
3.93
 12,500 3.78 3.93 3.78 0 0 0
25/01/2016
4.41
 0 4.41 4.41 4.41 0 0 0
22/01/2016
4.41
 0 4.41 4.41 4.41 0 0 0
21/01/2016
4.41
 100 4.41 4.41 4.41 100 0 0.0
20/01/2016
4.20
 9,000 4.20 4.25 4.20 0 0 0
19/01/2016
4.20
 8,000 4.72 4.72 4.20 0 0 0
18/01/2016
4.30
 100 4.30 4.30 4.30 0 0 0
15/01/2016
3.78
 100 3.78 3.78 3.78 0 0 0
14/01/2016
3.31
 8,000 3.31 3.31 3.25 0 0 0
13/01/2016
3.78
 4,000 3.78 3.78 3.78 0 0 0
12/01/2016
4.41
 100 4.41 4.41 4.41 0 0 0
11/01/2016
3.93
 100 3.93 3.93 3.93 100 0 0.0
08/01/2016
3.83
 5,100 3.67 3.83 3.67 0 0 0
07/01/2016
3.67
 3,500 3.67 3.67 3.67 0 0 0
06/01/2016
4.20
 0 4.20 4.20 4.20 0 0 0
05/01/2016
4.20
 0 4.20 4.20 4.20 0 0 0
04/01/2016
4.20
 0 4.20 4.20 4.20 0 0 0
31/12/2015
4.20
 0 4.20 4.20 4.20 0 0 0
30/12/2015
4.20
 0 4.20 4.20 4.20 0 0 0
29/12/2015
4.20
 0 4.20 4.20 4.20 0 0 0
28/12/2015
4.20
 9,600 4.30 4.30 4.14 0 0 0
25/12/2015
4.20
 0 4.20 4.20 4.20 0 0 0
24/12/2015
4.20
 0 4.20 4.20 4.20 0 0 0
23/12/2015
4.20
 0 4.20 4.20 4.20 0 0 0
22/12/2015
4.20
 1,000 4.20 4.20 4.20 0 0 0
21/12/2015
4.30
 2,000 4.30 4.30 4.20 0 0 0
18/12/2015
4.14
 100 4.14 4.14 4.14 100 0 0.0
17/12/2015
3.83
 6,300 3.83 3.88 3.83 0 1,300 -0.0
16/12/2015
3.93
 7,300 3.93 4.14 3.93 0 0 0
15/12/2015
3.88
 5,310 3.93 3.93 3.88 0 0 0
14/12/2015
4.35
 0 4.35 4.35 4.35 0 0 0
11/12/2015
4.35
 100 4.35 4.35 4.35 100 0 0.0
10/12/2015
4.04
 6,900 4.14 4.14 4.04 0 0 0
09/12/2015
4.41
 100 4.41 4.41 4.41 100 0 0.0
08/12/2015
4.09
 500 4.20 4.20 4.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |