CTCP Thép tấm lá Thống Nhất (tns)

3.70
0.30
(8.82%)
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
(2026-08-19) 		0 0% 54,300 0 0
2.90
3.70
3.70
2 tháng
(2026-07-20) 		-0.20 -5.56% 125,900 0 0
2.90
3.70
3.70
3 tháng
(2026-06-22) 		-0.20 -5.56% 200,100 0 0
2.90
3.70
3.70
6 tháng
(2026-03-23) 		0 0% 356,900 0 0
2.90
3.80
3.70
12 tháng
(2025-09-23) 		-0.50 -12.82% 761,800 0 0
2.80
3.90
3.70
24 tháng
(2024-09-30) 		-2.20 -39.29% 4,366,062 0 0
2.70
6.40
3.70
36 tháng
(2023-10-04) 		1.10 47.83% 8,127,002 0 0
2.10
6.40
3.70
60 tháng
(2021-10-14) 		-5.80 -63.04% 44,267,668 6,300 0.1
1.80
14
3.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/10/2024
5.50
 157,655 7.10 7.10 5.50 0 0 0
17/10/2024
6.40
 0 6.40 6.40 6.40 0 0 0
16/10/2024
6.40
 0 6.40 6.40 6.40 0 0 0
15/10/2024
6.40
 0 6.40 6.40 6.40 0 0 0
14/10/2024
6.40
 0 6.40 6.40 6.40 0 0 0
11/10/2024
6.30
 210,619 5.80 6.40 5.80 0 0 0
10/10/2024
5.60
 0 5.60 5.60 5.60 0 0 0
09/10/2024
5.60
 0 5.60 5.60 5.60 0 0 0
08/10/2024
5.60
 0 5.60 5.60 5.60 0 0 0
07/10/2024
5.60
 0 5.60 5.60 5.60 0 0 0
04/10/2024
5.90
 112,900 5.60 5.90 5.60 0 0 0
03/10/2024
5.60
 0 5.60 5.60 5.60 0 0 0
02/10/2024
5.60
 0 5.60 5.60 5.60 0 0 0
01/10/2024
5.60
 0 5.60 5.60 5.60 0 0 0
30/09/2024
5.60
 0 5.60 5.60 5.60 0 0 0
27/09/2024
5.80
 65,955 5.60 5.90 5.40 0 0 0
26/09/2024
5.60
 0 5.60 5.60 5.60 0 0 0
25/09/2024
5.60
 0 5.60 5.60 5.60 0 0 0
24/09/2024
5.60
 0 5.60 5.60 5.60 0 0 0
23/09/2024
5.60
 0 5.60 5.60 5.60 0 0 0
20/09/2024
5.40
 29,401 6.40 6.40 5.10 0 0 0
19/09/2024
5.70
 0 5.70 5.70 5.70 0 0 0
18/09/2024
5.70
 0 5.70 5.70 5.70 0 0 0
17/09/2024
5.70
 0 5.70 5.70 5.70 0 0 0
16/09/2024
5.70
 0 5.70 5.70 5.70 0 0 0
13/09/2024
5.80
 93,320 5.10 5.80 5.10 0 0 0
12/09/2024
5.10
 0 5.10 5.10 5.10 0 0 0
11/09/2024
5.10
 0 5.10 5.10 5.10 0 0 0
10/09/2024
5.10
 0 5.10 5.10 5.10 0 0 0
09/09/2024
5.10
 0 5.10 5.10 5.10 0 0 0
06/09/2024
5.20
 200,984 4.70 5.20 4.70 0 0 0
05/09/2024
4.60
 0 4.60 4.60 4.60 0 0 0
04/09/2024
4.60
 0 4.60 4.60 4.60 0 0 0
03/09/2024
2.90
 43,000 2.90 2.90 2.90 0 0 0
02/09/2024
2.70
 0 2.70 2.70 2.70 0 0 0
30/08/2024
4.70
 72,510 4.20 4.70 4.20 0 0 0
29/08/2024
4.20
 0 4.20 4.20 4.20 0 0 0
28/08/2024
4.20
 0 4.20 4.20 4.20 0 0 0
27/08/2024
4.20
 0 4.20 4.20 4.20 0 0 0
26/08/2024
4.20
 0 4.20 4.20 4.20 0 0 0
23/08/2024
4.40
 82,521 4.10 4.40 4.10 0 0 0
22/08/2024
4.10
 0 4.10 4.10 4.10 0 0 0
21/08/2024
4.10
 0 4.10 4.10 4.10 0 0 0
20/08/2024
4.10
 0 4.10 4.10 4.10 0 0 0
19/08/2024
4.10
 0 4.10 4.10 4.10 0 0 0
16/08/2024
4.20
 84,030 4.10 4.60 4 0 0 0
15/08/2024
4.50
 0 4.50 4.50 4.50 0 0 0
14/08/2024
4.50
 0 4.50 4.50 4.50 0 0 0
13/08/2024
4.50
 0 4.50 4.50 4.50 0 0 0
12/08/2024
4.50
 0 4.50 4.50 4.50 0 0 0
09/08/2024
4.60
 29,941 4.80 4.80 4.40 0 0 0
08/08/2024
4.60
 0 4.60 4.60 4.60 0 0 0
07/08/2024
4.60
 0 4.60 4.60 4.60 0 0 0
06/08/2024
4.60
 0 4.60 4.60 4.60 0 0 0
05/08/2024
4.60
 0 4.60 4.60 4.60 0 0 0
02/08/2024
4.70
 98,390 4.60 4.80 4.60 0 0 0
01/08/2024
5.30
 0 5.30 5.30 5.30 0 0 0
31/07/2024
5.30
 0 5.30 5.30 5.30 0 0 0
30/07/2024
5.30
 0 5.30 5.30 5.30 0 0 0
29/07/2024
5.30
 0 5.30 5.30 5.30 0 0 0
26/07/2024
5
 98,303 5.40 5.60 4.80 0 0 0
25/07/2024
5.50
 0 5.50 5.50 5.50 0 0 0
24/07/2024
5.50
 0 5.50 5.50 5.50 0 0 0
23/07/2024
5.50
 0 5.50 5.50 5.50 0 0 0
22/07/2024
5.50
 0 5.50 5.50 5.50 0 0 0
19/07/2024
5.50
 420,006 5.50 5.50 5.40 0 0 0
18/07/2024
4.80
 0 4.80 4.80 4.80 0 0 0
17/07/2024
4.80
 0 4.80 4.80 4.80 0 0 0
16/07/2024
4.80
 0 4.80 4.80 4.80 0 0 0
15/07/2024
4.80
 0 4.80 4.80 4.80 0 0 0
12/07/2024
4.90
 87,901 4.30 4.90 4.30 0 0 0
11/07/2024
4.30
 0 4.30 4.30 4.30 0 0 0
10/07/2024
4.30
 0 4.30 4.30 4.30 0 0 0
09/07/2024
4.30
 0 4.30 4.30 4.30 0 0 0
08/07/2024
4.30
 0 4.30 4.30 4.30 0 0 0
05/07/2024
4.40
 23,100 3.80 4.80 3.80 0 0 0
04/07/2024
4.30
 0 4.30 4.30 4.30 0 0 0
03/07/2024
2.90
 0 2.90 2.90 2.90 0 0 0
02/07/2024
4.30
 0 4.30 4.30 4.30 0 0 0
01/07/2024
4.30
 0 4.30 4.30 4.30 0 0 0
28/06/2024
4.40
 47,206 5.10 5.20 4 0 0 0
27/06/2024
4.60
 0 4.60 4.60 4.60 0 0 0
26/06/2024
4.60
 0 4.60 4.60 4.60 0 0 0
25/06/2024
4.60
 0 4.60 4.60 4.60 0 0 0
24/06/2024
4.60
 0 4.60 4.60 4.60 0 0 0
21/06/2024
4.60
 120,201 4.20 4.60 4.20 0 0 0
20/06/2024
4
 0 4 4 4 0 0 0
19/06/2024
4
 0 4 4 4 0 0 0
18/06/2024
4
 0 4 4 4 0 0 0
17/06/2024
4
 0 4 4 4 0 0 0
14/06/2024
4
 74,163 4.20 4.20 3.90 0 0 0
13/06/2024
3.90
 0 3.90 3.90 3.90 0 0 0
12/06/2024
3.90
 0 3.90 3.90 3.90 0 0 0
11/06/2024
4.90
 0 4.90 4.90 4.90 0 0 0
10/06/2024
3.90
 0 3.90 3.90 3.90 0 0 0
07/06/2024
4
 114,100 3.50 4 3.50 0 0 0
06/06/2024
3.50
 0 3.50 3.50 3.50 0 0 0
05/06/2024
3.50
 0 3.50 3.50 3.50 0 0 0
04/06/2024
3.50
 0 3.50 3.50 3.50 0 0 0
03/06/2024
3.50
 0 3.50 3.50 3.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |