CTCP Thép Nhà Bè - VNSTEEL (tnb)

9.30
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
(2025-11-05) 		0.70 8.14% 1,700 0 0
7.40
9.60
9.30
2 tháng
(2025-10-06) 		0 0% 2,600 0 0
7.40
9.70
9.30
3 tháng
(2025-09-08) 		-1.70 -15.45% 4,800 0 0
7.40
11
9.30
6 tháng
(2025-06-09) 		-0.20 -2.11% 18,700 0 0
7.40
11
9.30
12 tháng
(2024-12-10) 		3 47.62% 64,485 0 0
6.30
12.40
9.30
24 tháng
(2023-12-18) 		-0.70 -7% 76,350 0 0
6
15.70
9.30
36 tháng
(2022-12-21) 		-1.20 -11.43% 123,619 0 0
6
15.70
9.30
60 tháng
(2020-12-31) 		-1.58 -14.54% 781,507 -60 -0.0
6
23.50
9.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
18
 200 19.30 19.30 18 0 0 0
21/09/2022
17.30
 100 17.30 17.30 17.30 0 0 0
20/09/2022
15.80
 200 17.80 17.80 15.80 0 0 0
19/09/2022
15.80
 100 15.80 15.80 15.80 0 0 0
16/09/2022
17.20
 1,746 17.40 23.10 17.20 0 0 0
15/09/2022
20.20
 0 20.20 20.20 20.20 0 0 0
14/09/2022
20
 2,432 23 23 20 0 0 0
13/09/2022
23.50
 33 23.50 23.50 23.50 0 0 0
12/09/2022
23.50
 0 23.50 23.50 23.50 0 0 0
09/09/2022
23.50
 0 23.50 23.50 23.50 0 0 0
08/09/2022
23.50
 100 23.50 23.50 23.50 0 0 0
07/09/2022
21
 1,922 22.50 22.50 21 0 0 0
06/09/2022
20.30
 0 20.30 20.30 20.30 0 0 0
05/09/2022
20.30
 0 20.30 20.30 20.30 0 0 0
31/08/2022
20.30
 100 20.30 20.30 20.30 0 0 0
30/08/2022: Cổ tức tiền mặt tỉ lệ: 6.5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 50/13 (Volume + 26%, Ratio=0.26)
30/08/2022
23.40
 100 23.40 23.40 23.40 0 0 0
29/08/2022
20.12
 11,204 20.74 23.99 18.18 0 0 0
26/08/2022
20.74
 3,600 20.89 22.44 20.66 0 0 0
25/08/2022
20.51
 17,001 20.51 20.51 20.12 0 0 0
24/08/2022
17.87
 10,900 17.87 17.87 16.33 0 0 0
23/08/2022
15.71
 1,400 14.70 15.71 14.70 0 0 0
22/08/2022
14.32
 2,200 14.16 15.94 14.16 0 0 0
19/08/2022
14.01
 20 14.01 14.01 14.01 0 0 0
18/08/2022
14.08
 600 13.93 14.08 13.93 0 0 0
17/08/2022
13.93
 600 13.93 13.93 13.93 0 0 0
16/08/2022
13.93
 0 13.93 13.93 13.93 0 0 0
15/08/2022
13.93
 1 13.93 13.93 13.93 0 0 0
12/08/2022
13.93
 200 13.93 13.93 13.93 0 0 0
11/08/2022
13.85
 0 13.85 13.85 13.85 0 0 0
10/08/2022
14.70
 15,500 14.78 14.78 13.23 0 0 0
09/08/2022
14.78
 100 14.78 14.78 14.78 0 0 0
08/08/2022
14.78
 5 14.78 14.78 14.78 0 0 0
05/08/2022
14.78
 0 14.78 14.78 14.78 0 0 0
04/08/2022
14.78
 0 14.78 14.78 14.78 0 0 0
03/08/2022
14.78
 0 14.78 14.78 14.78 0 0 0
02/08/2022
14.78
 0 14.78 14.78 14.78 0 0 0
01/08/2022
14.78
 0 14.78 14.78 14.78 0 0 0
29/07/2022
13.93
 200 15.63 15.63 13.93 0 0 0
28/07/2022
14.16
 1,000 14.01 14.16 14.01 0 0 0
27/07/2022
16.40
 100 16.40 16.40 16.40 0 0 0
26/07/2022
16.40
 300 16.48 16.48 13.54 0 0 0
25/07/2022
14.62
 100 14.62 14.62 14.62 0 0 0
22/07/2022
14.39
 2,109 12.61 14.39 12.61 0 0 0
21/07/2022
12.61
 2,100 12.61 12.61 12.61 0 0 0
20/07/2022
12.61
 2,100 12.61 12.61 12.61 0 0 0
19/07/2022
12.61
 2,100 12.61 12.61 12.61 0 0 0
18/07/2022
12.61
 2,560 12.61 12.61 12.61 0 0 0
15/07/2022
12.61
 2,200 12.61 12.61 12.61 0 0 0
14/07/2022
12.61
 2,100 12.61 12.61 12.61 0 0 0
13/07/2022
12.61
 2,100 12.61 12.61 12.61 0 0 0
12/07/2022
13.62
 0 13.62 13.62 13.62 0 0 0
11/07/2022
13.62
 0 13.62 13.62 13.62 0 0 0
08/07/2022
13.62
 0 13.62 13.62 13.62 0 0 0
07/07/2022
12.61
 300 15.55 15.55 12.61 0 0 0
06/07/2022
13.62
 2,300 13.93 13.93 13.62 0 0 0
05/07/2022
14.47
 2,100 14.47 14.47 14.47 0 0 0
04/07/2022
16.40
 0 16.40 16.40 16.40 0 0 0
01/07/2022
16.40
 0 16.40 16.40 16.40 0 0 0
30/06/2022
16.40
 100 16.40 16.40 16.40 0 0 0
29/06/2022
17.80
 1,100 17.80 17.80 17.80 0 0 0
28/06/2022
20.12
 0 20.12 20.12 20.12 0 0 0
27/06/2022
20.12
 0 20.12 20.12 20.12 0 0 0
24/06/2022
20.12
 100 20.12 20.12 20.12 0 0 0
23/06/2022
23.21
 1 23.21 23.21 23.21 0 0 0
22/06/2022
23.21
 0 23.21 23.21 23.21 0 0 0
21/06/2022
23.21
 0 23.21 23.21 23.21 0 0 0
20/06/2022
22.44
 1 23.21 23.21 23.21 0 0 0
17/06/2022
22.44
 8,900 23.21 23.21 22.44 0 0 0
16/06/2022
23.21
 0 23.21 23.21 23.21 0 0 0
15/06/2022
23.21
 0 23.21 23.21 23.21 0 0 0
14/06/2022
23.21
 0 23.21 23.21 23.21 0 0 0
13/06/2022
23.21
 2,700 23.21 23.21 23.21 0 0 0
10/06/2022
23.21
 3,602 23.21 23.21 23.21 0 0 0
09/06/2022
22.60
 0 22.60 22.60 22.60 0 0 0
08/06/2022
22.60
 0 22.60 22.60 22.60 0 0 0
07/06/2022
22.60
 1 22.60 22.60 22.60 0 0 0
06/06/2022
22.60
 200 22.52 22.60 22.52 0 0 0
03/06/2022
21.82
 0 21.82 21.82 21.82 0 0 0
02/06/2022
21.82
 0 21.82 21.82 21.82 0 0 0
01/06/2022
21.82
 0 21.82 21.82 21.82 0 0 0
31/05/2022
23.21
 14,100 21.67 23.21 21.67 0 0 0
30/05/2022
20.89
 55,022 20.89 23.21 20.89 0 0 0
27/05/2022
20.51
 100 20.51 20.51 20.51 0 0 0
26/05/2022
19.35
 0 19.35 19.35 19.35 0 0 0
25/05/2022
20.04
 3,500 19.35 20.04 19.35 0 0 0
24/05/2022
18.18
 3,200 18.18 18.18 18.18 0 0 0
23/05/2022
20.27
 1,515 20.27 20.27 20.27 0 0 0
20/05/2022
21.67
 76,100 19.58 21.67 19.58 0 0 0
19/05/2022
19.58
 14,300 19.58 19.58 19.58 0 0 0
18/05/2022
19.58
 124 19.58 19.58 19.58 0 0 0
17/05/2022
22.60
 0 22.60 22.60 22.60 0 0 0
16/05/2022
23.21
 13,830 20.74 23.21 20.74 0 0 0
13/05/2022
20.51
 100 20.51 20.51 20.51 0 0 0
12/05/2022
19.19
 0 19.19 19.19 19.19 0 0 0
11/05/2022
19.19
 0 19.19 19.19 19.19 0 0 0
10/05/2022
19.35
 2,000 18.96 19.35 18.96 0 0 0
09/05/2022
19.35
 4,000 17.80 19.35 17.41 0 0 0
06/05/2022
19.50
 100 19.50 19.50 19.50 0 0 0
05/05/2022
19.50
 0 19.50 19.50 19.50 0 0 0
04/05/2022
19.73
 5,800 19.11 19.73 19.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |