CTCP Thép Nhà Bè - VNSTEEL (tnb)

9.90
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
(2025-12-29) 		0 0% 100 0 0
9.90
9.90
9.90
2 tháng
(2025-12-01) 		0.60 6.45% 4,200 0 0
9.30
10.50
9.90
3 tháng
(2025-10-30) 		1.30 15.12% 6,100 0 0
7.40
10.50
9.90
6 tháng
(2025-08-01) 		0.10 1.02% 13,200 0 0
7.40
11
9.90
12 tháng
(2025-02-03) 		0.40 4.21% 52,783 0 0
7.40
12.40
9.90
24 tháng
(2024-02-15) 		3 43.48% 80,348 0 0
6.30
15.70
9.90
36 tháng
(2023-02-13) 		-5.40 -35.29% 117,795 0 0
6
15.70
9.90
60 tháng
(2021-02-23) 		-1.27 -11.38% 746,314 0 0
6
23.50
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2015
4.14
 0 4.14 4.14 4.14 0 0 0
07/09/2015
4.14
 100 4.14 4.14 4.14 0 0 0
04/09/2015
4.09
 100 4.09 4.09 4.09 0 0 0
03/09/2015
4.04
 6 4.04 4.04 4.04 0 0 0
01/09/2015
4.04
 109 4.04 4.04 4.04 0 0 0
31/08/2015
3.93
 100 3.93 3.93 3.93 100 0 0.0
28/08/2015
3.67
 3 3.52 3.52 3.52 0 0 0
27/08/2015
3.67
 200 3.31 3.67 3.31 100 0 0.0
26/08/2015
3.88
 0 3.88 3.88 3.88 0 0 0
25/08/2015
3.88
 0 3.88 3.88 3.88 0 0 0
24/08/2015
3.88
 100 3.88 3.88 3.88 0 0 0
21/08/2015
3.72
 100 3.72 3.72 3.72 0 0 0
20/08/2015
3.62
 0 3.62 3.62 3.62 0 0 0
19/08/2015
3.62
 100 3.62 3.62 3.62 0 0 0
18/08/2015
3.36
 0 3.36 3.36 3.36 0 0 0
17/08/2015
3.36
 2,100 3.78 3.78 3.36 0 0 0
14/08/2015
3.36
 100 3.36 3.36 3.36 100 0 0.0
13/08/2015
3.04
 2,400 3.04 3.04 3.04 0 0 0
12/08/2015
3.36
 200 3.36 3.36 3.36 0 0 0
11/08/2015
3.04
 9,500 3.25 3.25 3.04 0 0 0
10/08/2015
3.31
 2,000 3.36 3.36 3.31 0 0 0
07/08/2015
3.36
 100 3.36 3.36 3.36 100 0 0.0
06/08/2015
3.10
 14,700 3.25 3.25 3.10 0 0 0
05/08/2015
3.41
 25,800 3.20 3.41 2.89 4,800 0 0.0
04/08/2015
3.04
 0 3.04 3.04 3.04 0 0 0
03/08/2015
3.04
 100 3.04 3.04 3.04 0 100 -0.0
31/07/2015
2.89
 1,200 3.31 3.31 2.68 100 0 0.0
30/07/2015
3.10
 0 3.10 3.10 3.10 0 0 0
29/07/2015
3.10
 0 3.10 3.10 3.10 0 0 0
28/07/2015
3.15
 300 3.10 3.15 3.10 100 0 0.0
27/07/2015
2.83
 400 2.89 2.94 2.83 0 0 0
24/07/2015
2.62
 100 2.62 2.62 2.62 0 0 0
23/07/2015
2.57
 100 2.57 2.57 2.57 0 0 0
22/07/2015
2.52
 0 2.52 2.52 2.52 0 0 0
21/07/2015
2.52
 100 2.52 2.52 2.20 100 0 0.0
20/07/2015
2.41
 0 2.41 2.41 2.41 0 0 0
17/07/2015
2.15
 300 2.52 2.52 2.15 0 0 0
16/07/2015
2.20
 200 2.52 2.52 2.20 0 0 0
15/07/2015
2.36
 0 2.36 2.36 2.36 0 0 0
14/07/2015
2.52
 4,000 2.36 2.52 2.36 100 0 0.0
13/07/2015
2.36
 100 2.36 2.36 2.36 0 0 0
10/07/2015
2.10
 100 2.10 2.10 2.10 0 0 0
09/07/2015
2.31
 200 2.57 2.57 2.31 100 0 0.0
08/07/2015
2.57
 300 2.73 2.89 2.31 200 0 0.0
07/07/2015
2.52
 100 2.52 2.52 2.52 100 0 0.0
06/07/2015
2.89
 3,100 2.20 2.89 2.20 2,400 0 0.0
03/07/2015
2.57
 400 2.57 2.57 2.57 100 0 0.0
02/07/2015
2.47
 100 2.47 2.47 2.47 100 0 0.0
01/07/2015
2.52
 13,100 2.26 2.52 2.26 1,100 0 0.0
30/06/2015
2.41
 100 2.41 2.41 2.41 0 0 0
29/06/2015
2.10
 200 2.36 2.36 2.10 0 0 0
26/06/2015
2.26
 0 2.26 2.26 2.26 0 0 0
25/06/2015
2.26
 2,100 2.26 2.26 2.26 0 0 0
24/06/2015
2.36
 1,600 2.26 2.36 2.26 1,600 0 0.0
23/06/2015
2.52
 2,200 2.52 2.52 2.20 100 0 0.0
22/06/2015
2.26
 200 2.52 2.52 2.26 0 0 0
19/06/2015
2.57
 300 2.57 2.57 2.20 100 0 0.0
18/06/2015
2.41
 0 2.41 2.41 2.41 0 0 0
17/06/2015
2.52
 200 2.31 2.52 2.31 100 0 0.0
16/06/2015
2.62
 200 2.36 2.62 2.36 100 0 0.0
15/06/2015
2.62
 0 2.62 2.62 2.62 0 0 0
12/06/2015
2.68
 300 2.57 2.68 2.57 300 0 0.0
11/06/2015
2.52
 0 2.52 2.52 2.52 0 0 0
10/06/2015
2.52
 0 2.52 2.52 2.52 0 0 0
09/06/2015
2.52
 100 2.52 2.52 2.52 0 0 0
08/06/2015
2.36
 0 2.36 2.36 2.36 0 0 0
05/06/2015
2.36
 400 2.47 2.47 2.20 200 0 0.0
04/06/2015
2.41
 0 2.41 2.41 2.41 0 0 0
03/06/2015
2.41
 100 2.41 2.41 2.41 0 0 0
02/06/2015
2.47
 3,100 2.26 2.47 2.26 3,100 0 0.0
01/06/2015
2.31
 100 2.31 2.31 2.31 0 0 0
29/05/2015
2.26
 2,200 1.99 2.31 1.99 0 0 0
28/05/2015
2.05
 200 2.36 2.36 2.05 0 0 0
27/05/2015
2.20
 200 2.05 2.20 2.05 100 0 0.0
26/05/2015
2.31
 200 2.15 2.31 2.15 100 0 0.0
25/05/2015
2.36
 0 2.36 2.36 2.36 0 0 0
22/05/2015
2.36
 0 2.36 2.36 2.36 0 0 0
21/05/2015
2.36
 100 2.36 2.36 2.36 100 0 0.0
20/05/2015
2.31
 10,200 2.20 2.31 2.20 10,200 0 0.0
19/05/2015
2.20
 400 2.10 2.20 2.10 400 0 0.0
18/05/2015
2.31
 3,800 2.10 2.31 2.10 3,800 0 0.0
15/05/2015
2.15
 100 2.15 2.15 2.15 0 0 0
14/05/2015
2.05
 5,000 2.05 2.05 2.05 5,000 0 0.0
13/05/2015
2.15
 100 2.15 2.15 2.15 0 0 0
12/05/2015
2.10
 5,000 2.10 2.10 2.10 0 0 0
11/05/2015
2.10
 11,700 2.20 2.20 2.10 11,000 0 0.0
08/05/2015
2.31
 11,300 2.15 2.31 2.15 8,500 0 0.0
07/05/2015
2.10
 65,900 2.15 2.31 2.10 63,200 0 0.3
06/05/2015
2.10
 2,400 2.10 2.10 2.10 0 0 0
05/05/2015
2.10
 0 2.10 2.10 2.10 0 0 0
04/05/2015
2.10
 0 2.10 2.10 2.10 0 0 0
27/04/2015
2.10
 0 2.10 2.10 2.10 0 0 0
24/04/2015
2.10
 200 2.05 2.10 2.05 0 0 0
23/04/2015
1.84
 300 2.15 2.15 1.84 0 0 0
22/04/2015
1.99
 0 1.99 1.99 1.99 0 0 0
21/04/2015
1.99
 100 1.99 1.99 1.99 0 0 0
20/04/2015
1.94
 0 1.94 1.94 1.94 0 0 0
17/04/2015
1.94
 0 1.94 1.94 1.94 0 0 0
16/04/2015
1.94
 900 1.94 1.94 1.94 0 0 0
15/04/2015
1.94
 0 1.94 1.94 1.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |