CTCP Thép Thủ Đức - VNSTEEL (tds)

8.50
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
(2026-02-11) 		0.10 1.19% 213,700 0 0
7.90
8.60
8.50
2 tháng
(2026-01-12) 		0.20 2.41% 329,300 0 0
7.90
8.60
8.50
3 tháng
(2025-12-15) 		0.10 1.19% 376,300 0 0
7.90
8.60
8.50
6 tháng
(2025-09-15) 		0.10 1.19% 998,700 -200 -0.0
7.90
8.70
8.50
12 tháng
(2025-03-18) 		-1.80 -17.48% 3,300,700 -400 -0.0
7
10.30
8.50
24 tháng
(2024-03-25) 		-1.24 -12.72% 9,337,395 -6,400 -0.1
7
25.99
8.50
36 tháng
(2023-03-29) 		-1.84 -17.78% 9,886,471 -35,000 -0.5
6.74
25.99
8.50
60 tháng
(2021-04-08) 		-1.99 -18.95% 16,519,853 34,900 0.9
6.74
25.99
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2024
25.17
 259,576 26.67 26.82 24.80 0 0 0
21/06/2024
24.95
 479,150 25.99 29.36 24.72 0 0 0
20/06/2024
25.99
 419,516 25.84 25.99 25.24 0 0 0
19/06/2024
22.62
 160,317 22.62 22.62 22.40 0 0 0
18/06/2024
19.78
 214,081 18.73 19.78 17.38 0 0 0
17/06/2024
17.23
 11,400 17.38 17.38 17.15 0 0 0
14/06/2024
17.30
 7,200 17.23 17.45 17.00 0 0 0
13/06/2024
17.23
 24,256 16.85 18.50 15.88 0 1,000 -0.0
12/06/2024
16.93
 1,600 16.78 16.93 16.78 0 0 0
11/06/2024
16.85
 4,200 17.08 17.08 16.85 0 0 0
10/06/2024
16.85
 10,400 16.70 17.08 16.63 0 0 0
07/06/2024
16.85
 12,000 16.93 16.93 16.63 0 0 0
06/06/2024
16.85
 3,100 16.85 16.93 16.85 0 0 0
05/06/2024
16.85
 5,900 17.00 17.00 16.85 0 0 0
04/06/2024
16.93
 11,800 16.85 17.00 16.70 0 0 0
03/06/2024
16.78
 15,800 16.93 17.00 16.78 0 5,000 -0.1
31/05/2024
17.23
 2,100 16.93 17.23 16.93 0 0 0
30/05/2024
17.23
 12,300 16.78 17.23 16.70 0 0 0
29/05/2024
16.85
 4,503 16.93 16.93 16.78 0 0 0
28/05/2024
16.93
 8,000 16.78 17.15 16.78 0 0 0
27/05/2024
16.85
 16,100 17.15 17.15 16.78 0 0 0
24/05/2024
17.08
 8,800 17.45 17.45 16.93 0 0 0
23/05/2024
17.38
 10,500 17.53 17.53 15.81 0 0 0
22/05/2024
17.38
 21,900 17.45 17.60 17.23 0 0 0
21/05/2024
17.30
 22,100 17.30 17.53 16.85 0 0 0
20/05/2024
17.53
 26,128 17.23 17.90 17.23 0 0 0
17/05/2024
17.53
 31,118 16.70 17.68 16.70 0 0 0
16/05/2024
16.78
 9,282 16.63 16.85 16.56 0 0 0
15/05/2024
16.56
 8,800 16.48 16.85 16.48 0 0 0
14/05/2024
16.33
 26,200 16.11 16.48 16.11 0 0 0
13/05/2024
15.73
 2,700 16.11 16.11 15.73 0 0 0
10/05/2024
16.03
 7,700 15.96 16.03 15.73 0 0 0
09/05/2024
16.03
 5,200 15.96 16.03 15.96 0 0 0
08/05/2024
15.96
 6,000 16.18 16.18 15.81 0 0 0
07/05/2024
16.56
 101 16.56 16.56 16.56 0 0 0
06/05/2024
16.11
 18,700 16.03 17.23 16.03 0 0 0
03/05/2024
16.03
 6,570 15.81 16.03 15.73 0 0 0
02/05/2024
16.11
 3,500 15.73 16.11 15.73 0 0 0
26/04/2024
15.73
 2,000 15.73 15.73 15.73 0 0 0
25/04/2024
16.11
 6,040 16.03 16.11 16.03 0 0 0
24/04/2024
15.96
 20,550 16.11 16.11 15.73 0 0 0
23/04/2024
16.48
 14,900 15.58 16.48 15.58 0 0 0
22/04/2024
16.18
 5,103 15.51 16.18 15.13 0 0 0
19/04/2024
16.33
 1,400 16.78 16.85 16.33 0 0 0
17/04/2024
15.73
 14,812 14.98 16.93 14.98 0 0 0
16/04/2024
14.76
 2,303 15.06 15.13 14.61 0 0 0
15/04/2024
14.91
 30,822 14.31 14.98 14.31 0 0 0
12/04/2024
14.31
 7,600 14.31 14.31 14.31 0 0 0
11/04/2024
14.31
 1,200 14.31 14.31 14.31 0 0 0
10/04/2024
14.38
 7,470 14.31 14.38 14.23 0 0 0
09/04/2024
14.38
 6,400 14.23 14.38 14.23 0 0 0
08/04/2024
14.31
 6,300 14.31 14.31 14.31 0 0 0
05/04/2024
14.23
 10,182 13.86 14.23 13.86 0 0 0
04/04/2024
14.23
 10,900 14.53 14.61 14.23 0 0 0
03/04/2024
14.23
 20,600 13.33 14.53 13.33 0 0 0
02/04/2024
13.33
 28,518 13.86 13.86 13.18 0 0 0
01/04/2024
14.23
 17,702 16.78 16.78 14.16 0 0 0
29/03/2024
14.61
 68,600 14.61 14.61 14.53 0 0 0
28/03/2024
12.73
 87,631 11.99 12.73 11.99 0 0 0
27/03/2024
11.54
 13,767 10.64 11.54 10.64 0 0 0
26/03/2024
10.26
 23,700 10.19 10.49 10.19 0 0 0
25/03/2024
9.74
 3,200 9.74 9.74 9.66 0 0 0
22/03/2024
9.89
 6,903 10.19 10.19 9.89 0 0 0
21/03/2024
10.19
 7,200 9.74 10.19 9.74 0 0 0
20/03/2024
9.96
 7,400 9.74 10.11 9.74 0 0 0
19/03/2024
9.96
 4,821 9.81 10.04 9.81 0 0 0
18/03/2024
9.66
 4,010 9.44 9.66 9.44 0 0 0
15/03/2024
9.36
 5,300 9.66 9.66 9.36 0 0 0
14/03/2024
8.99
 10,303 9.29 9.36 8.76 0 0 0
13/03/2024
8.99
 15,500 8.46 9.06 8.46 0 0 0
12/03/2024
8.46
 2,100 8.46 8.46 8.46 0 0 0
11/03/2024
8.46
 3,200 8.24 8.61 8.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |