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)
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
14/04/2015
1.94
 0 1.94 1.94 1.94 0 0 0
13/04/2015
1.94
 100 1.94 1.94 1.94 0 0 0
10/04/2015
1.89
 100 1.89 1.89 1.89 0 0 0
09/04/2015
2.05
 100 2.05 2.05 2.05 0 0 0
08/04/2015
1.89
 1,500 1.89 1.89 1.89 0 0 0
07/04/2015
2.05
 0 2.05 2.05 2.05 0 0 0
06/04/2015
2.05
 0 2.05 2.05 2.05 0 0 0
03/04/2015
2.05
 0 2.05 2.05 2.05 0 0 0
02/04/2015
2.05
 0 2.05 2.05 2.05 0 0 0
01/04/2015
2.05
 115 2.05 2.05 2.05 0 0 0
31/03/2015
1.99
 1,085 1.94 1.99 1.94 0 0 0
30/03/2015
1.89
 500 1.84 1.89 1.84 0 0 0
27/03/2015
1.78
 1,700 1.78 1.78 1.78 0 0 0
26/03/2015
1.78
 300 1.89 1.94 1.78 0 0 0
25/03/2015
1.84
 0 1.84 1.84 1.84 0 0 0
24/03/2015
1.89
 2,800 1.78 1.89 1.78 0 0 0
23/03/2015
1.94
 700 1.94 1.94 1.68 0 0 0
20/03/2015
1.84
 700 1.78 1.84 1.78 0 0 0
19/03/2015
2.10
 1,200 2.10 2.10 1.78 0 0 0
18/03/2015
1.94
 100 1.94 1.94 1.94 0 0 0
17/03/2015
1.78
 0 1.78 1.78 1.78 0 0 0
16/03/2015
2.10
 5,800 1.78 2.10 1.78 0 0 0
13/03/2015
1.94
 5,700 1.94 1.94 1.94 0 0 0
12/03/2015
2.15
 100 2.15 2.15 2.15 0 0 0
11/03/2015
2.36
 100 2.36 2.36 2.36 0 0 0
10/03/2015
2.57
 100 2.57 2.57 2.57 0 0 0
09/03/2015
2.83
 0 2.83 2.83 2.83 0 0 0
06/03/2015
2.83
 30 2.83 2.83 2.83 0 0 0
05/03/2015
2.83
 0 2.83 2.83 2.83 0 0 0
04/03/2015
2.83
 0 2.83 2.83 2.83 0 0 0
03/03/2015
2.83
 0 2.83 2.83 2.83 0 0 0
02/03/2015
2.83
 0 2.83 2.83 2.83 0 0 0
27/02/2015
2.83
 0 2.83 2.83 2.83 0 0 0
26/02/2015
2.83
 0 2.83 2.83 2.83 0 0 0
25/02/2015
2.83
 0 2.83 2.83 2.83 0 0 0
24/02/2015
2.83
 0 2.83 2.83 2.83 0 0 0
13/02/2015
2.83
 100 2.83 2.83 2.83 0 0 0
12/02/2015
2.62
 0 2.62 2.62 2.62 0 0 0
11/02/2015
2.62
 100 2.62 2.62 2.62 0 0 0
10/02/2015
2.47
 0 2.47 2.47 2.47 0 0 0
09/02/2015
2.47
 100 2.47 2.47 2.47 0 0 0
06/02/2015
2.36
 0 2.36 2.36 2.36 0 0 0
05/02/2015
2.36
 0 2.36 2.36 2.36 0 0 0
04/02/2015
2.36
 0 2.36 2.36 2.36 0 0 0
03/02/2015
2.36
 100 2.36 2.36 2.36 0 0 0
02/02/2015
2.26
 100 2.26 2.26 2.26 0 0 0
30/01/2015
2.20
 100 2.20 2.20 2.20 0 0 0
29/01/2015
2.05
 100 2.05 2.05 2.05 0 0 0
28/01/2015
1.94
 0 1.94 1.94 1.94 0 0 0
27/01/2015
1.94
 0 1.94 1.94 1.94 0 0 0
26/01/2015
1.94
 100 1.94 1.94 1.94 0 0 0
23/01/2015
2.10
 300 2.15 2.15 2.10 0 0 0
22/01/2015
2.10
 100 2.10 2.10 2.10 0 0 0
21/01/2015
1.94
 2,000 1.99 1.99 1.94 0 0 0
20/01/2015
2.05
 0 2.05 2.05 2.05 0 0 0
19/01/2015
2.05
 0 2.05 2.05 2.05 0 0 0
16/01/2015
2.05
 400 1.94 2.05 1.94 0 0 0
15/01/2015
1.94
 100 1.94 1.94 1.94 0 0 0
14/01/2015
1.78
 100 1.78 1.78 1.78 0 0 0
13/01/2015
1.89
 300 1.89 1.89 1.89 0 0 0
12/01/2015
2.05
 100 2.05 2.05 2.05 0 0 0
09/01/2015
1.94
 100 1.94 1.94 1.94 0 0 0
08/01/2015
1.94
 0 1.94 1.94 1.94 0 0 0
07/01/2015
1.94
 100 1.94 1.94 1.94 0 0 0
06/01/2015
1.94
 2,700 1.78 1.94 1.78 0 0 0
05/01/2015
1.78
 1,000 1.78 1.78 1.78 0 0 0
31/12/2014
1.94
 500 1.94 1.94 1.94 0 0 0
30/12/2014
2.15
 0 2.15 2.15 2.15 0 0 0
29/12/2014
2.15
 0 2.15 2.15 2.15 0 0 0
26/12/2014
2.15
 100 2.15 2.15 2.15 0 0 0
25/12/2014
1.99
 0 1.99 1.99 1.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |