CTCP Thép Thủ Đức - VNSTEEL (tds)

8.20
-0.10
(-1.20%)
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% 123,500 0 0
8.10
8.60
8.20
2 tháng
(2025-11-28) 		0 0% 161,500 0 0
8.10
8.60
8.20
3 tháng
(2025-10-29) 		-0.20 -2.35% 343,600 0 0
8.10
8.60
8.20
6 tháng
(2025-07-31) 		-0.20 -2.35% 1,495,000 -400 -0.0
8.10
8.70
8.20
12 tháng
(2025-02-03) 		-1.50 -15.31% 3,693,049 -400 -0.0
7
11.80
8.20
24 tháng
(2024-02-07) 		0.81 10.80% 9,229,751 -6,400 -0.1
7
25.99
8.20
36 tháng
(2023-02-13) 		-2.19 -20.86% 9,657,548 -34,700 -0.5
6.74
25.99
8.20
60 tháng
(2021-02-22) 		-1.76 -17.51% 16,505,526 33,400 0.9
6.74
25.99
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2024
10.60
 10,300 10.60 10.60 10.40 0 0 0
12/11/2024
10.70
 4,964 11 11 10.50 0 0 0
11/11/2024
10.80
 9,116 10.80 10.80 10.60 0 0 0
08/11/2024
10.80
 1,802 10.80 11 10.80 0 0 0
07/11/2024
10.80
 1,116 10.90 10.90 10.80 0 0 0
06/11/2024
10.70
 1,000 11 11 10.60 0 0 0
05/11/2024
11
 1,906 10.60 11 10.60 0 0 0
04/11/2024
11
 1,088 11.20 11.20 11 0 0 0
01/11/2024
10.90
 126 10.90 10.90 10.90 0 0 0
31/10/2024
10.90
 1,701 11.10 11.10 10.90 0 0 0
30/10/2024
11
 3,995 10.90 11 10.80 0 0 0
29/10/2024
10.80
 7,601 10.80 10.80 10.80 0 0 0
28/10/2024
11.10
 3,635 10.90 11.10 10.60 0 0 0
25/10/2024
11
 3,200 11 11 11 0 0 0
24/10/2024
11
 8,911 11.20 11.20 11 0 0 0
23/10/2024
11.20
 2,601 11.20 11.20 11 0 0 0
22/10/2024
11.20
 1,726 11 11.20 10.20 0 0 0
21/10/2024
11.40
 8,294 11.10 11.40 11.10 0 0 0
18/10/2024
11.10
 7,007 11.30 11.40 11.10 0 0 0
17/10/2024
11.20
 3,901 11.40 11.50 11.20 0 0 0
16/10/2024
11.30
 5,602 11.40 11.40 11.30 0 0 0
15/10/2024
11.40
 5,200 11.50 11.60 11.40 0 0 0
14/10/2024
11.40
 5,205 11.40 11.40 11.40 0 0 0
11/10/2024
11.40
 9,906 11.40 11.40 11.30 0 0 0
10/10/2024
11.30
 5,907 11.30 11.60 11.30 0 0 0
09/10/2024
11.50
 1,712 11.70 11.70 11 0 0 0
08/10/2024
11.70
 2,435 11.70 11.70 11.70 0 0 0
07/10/2024
11.50
 10,045 11.80 11.80 11.50 0 0 0
04/10/2024
11.60
 1,000 11.50 11.60 11.50 0 0 0
03/10/2024
11.60
 3,871 11.60 11.90 11.50 0 0 0
02/10/2024
11.30
 6,712 11.60 11.90 11.30 0 0 0
01/10/2024
11.60
 15,953 11.50 11.90 11.50 0 0 0
30/09/2024
11.40
 16,850 12.20 12.20 11.40 0 0 0
27/09/2024
12
 4,718 12.30 12.30 11.90 0 0 0
26/09/2024
12.20
 9,200 12.50 12.60 12 0 0 0
25/09/2024
12.40
 16,686 11.70 12.80 11.70 0 0 0
24/09/2024
11.70
 5,728 11.70 11.80 11.70 0 0 0
23/09/2024
11.50
 8,555 11.80 12 11.50 0 0 0
20/09/2024
11.70
 12,256 11.80 11.80 11.50 0 0 0
19/09/2024
11.70
 9,941 11.80 11.80 11.60 0 0 0
18/09/2024
11.80
 3,632 11.80 12 11.50 0 0 0
17/09/2024
11.90
 7,409 11.90 11.90 11.70 0 0 0
16/09/2024
11.90
 1,149 11.90 11.90 11.90 0 0 0
13/09/2024
11.90
 1,503 12 12 11.80 0 0 0
12/09/2024
12
 23,101 11.70 12.20 11.70 0 0 0
11/09/2024
11.30
 20,710 11.50 11.50 11 0 0 0
10/09/2024
11.60
 6,901 11.70 11.70 11.50 0 0 0
09/09/2024
11.70
 16,101 11.60 11.80 11.60 0 0 0
06/09/2024
11.80
 9,444 11.80 11.80 11.50 0 0 0
05/09/2024
11.90
 13,408 11.80 11.90 11.80 0 0 0
04/09/2024
11.70
 11,246 12 12 11.70 0 0 0
30/08/2024
12
 4,124 12.10 12.10 12 0 0 0
29/08/2024
12.10
 14,736 12.10 12.10 12 0 0 0
28/08/2024
12.20
 26,441 12.20 12.20 12 0 0 0
27/08/2024
12.30
 23,181 12.40 12.40 12 0 0 0
26/08/2024
12.30
 10,211 12.50 12.50 12.30 0 0 0
23/08/2024
12.20
 4,711 12.20 12.50 12.10 0 0 0
22/08/2024
12.50
 9,660 12.60 12.60 12.20 0 0 0
21/08/2024
12.50
 18,395 12.70 12.80 12.40 0 0 0
20/08/2024
12.70
 8,753 12.80 12.80 12.70 0 0 0
19/08/2024
12.70
 13,017 12.80 12.80 12.60 0 0 0
16/08/2024
12.80
 33,587 12.60 13 12.30 0 0 0
15/08/2024
12.80
 7,758 12.80 12.80 12.10 0 0 0
14/08/2024
12.90
 5,004 12.20 13 12.20 0 0 0
13/08/2024
12.90
 8,820 12.90 13.30 12.80 0 0 0
12/08/2024
12.80
 5,832 13.20 13.20 12.70 0 0 0
09/08/2024
13.20
 3,803 13.50 13.90 13.20 0 0 0
08/08/2024
13.30
 7,216 13.10 13.50 12.90 0 0 0
07/08/2024
13.30
 9,504 13.50 13.50 13.10 0 0 0
06/08/2024
13.40
 26,309 13.50 13.50 12.20 0 0 0
05/08/2024
12
 19,809 13 14.80 12 0 0 0
02/08/2024
12.80
 18,013 11.50 13.10 11.50 0 0 0
01/08/2024
13
 24,883 13.20 13.50 13 0 0 0
31/07/2024
13.60
 17,255 13.60 13.80 13.40 0 0 0
30/07/2024
13.90
 20,364 14.10 14.10 13.80 0 0 0
29/07/2024
14.30
 20,774 13.90 14.50 13.90 0 0 0
26/07/2024
13.80
 6,557 14.20 14.20 13.70 0 0 0
25/07/2024
14
 8,807 14.80 14.80 13.70 0 0 0
24/07/2024
14.30
 30,453 13.60 14.50 13.60 0 0 0
23/07/2024
13.70
 30,248 14.20 14.20 13.40 0 0 0
22/07/2024
13.90
 57,234 14.70 14.80 13.70 0 0 0
19/07/2024
14.90
 30,712 14.80 15 14.70 0 0 0
18/07/2024
15
 43,256 14.90 15 14.50 0 0 0
17/07/2024
15.10
 71,427 16.40 16.40 14.70 0 0 0
16/07/2024
15.80
 23,117 16.50 16.70 15.80 0 0 0
15/07/2024
16.60
 42,008 16.80 16.90 16.40 0 0 0
12/07/2024
16.50
 30,499 16.80 16.80 16.20 0 0 0
11/07/2024
16.40
 42,980 17 17.50 16.40 0 0 0
10/07/2024
17
 40,243 17.50 17.50 16.50 0 0 0
09/07/2024
16.90
 64,623 17.20 17.20 16 0 0 0
08/07/2024
17.20
 92,340 18.60 18.60 16.40 0 0 0
05/07/2024
18.40
 94,654 17.50 18.50 17.20 0 0 0
04/07/2024
17.30
 181,856 15.50 17.30 15.10 0 0 0
03/07/2024
15.50
 51,272 14 16.10 14 0 0 0
02/07/2024
13.90
 68,404 14.50 14.90 13.60 0 0 0
01/07/2024
15
 138,133 16.80 16.80 14.40 0 0 0
28/06/2024
16.60
 192,967 18.80 18.80 16.50 0 0 0
27/06/2024: Cổ tức tiền mặt tỉ lệ: 70%
27/06/2024
18.80
 99,982 17.90 21.40 17.90 0 0 0
26/06/2024
20.90
 339,952 22.47 22.47 20.60 0 0 0
25/06/2024
21.87
 350,983 25.54 25.54 21.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |