CTCP Thép Thủ Đức - VNSTEEL (tds)

10.80
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
(2024-10-09) 		-0.70 -6.09% 92,600 0 0
10.70
11.50
10.80
2 tháng
(2024-09-09) 		-0.90 -7.69% 296,000 0 0
10.70
12.40
10.80
3 tháng
(2024-08-12) 		-2 -15.63% 523,500 0 0
10.70
12.90
10.80
6 tháng
(2024-05-13) 		-4.93 -31.35% 4,665,700 -6,000 -0.1
10.70
25.99
10.80
12 tháng
(2023-11-14) 		3.31 44.17% 5,275,623 -6,000 -0.1
6.97
25.99
10.80
24 tháng
(2022-11-21) 		0.46 4.47% 5,709,903 -39,200 -0.5
6.74
25.99
10.80
36 tháng
(2021-11-24) 		-6.50 -37.59% 6,347,992 38,000 0.9
6.74
25.99
10.80
60 tháng
(2019-12-05) 		4.20 63.53% 13,454,285 -62,690 -0.3
6
25.99
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2024
10.80
 1,800 10.80 11 10.80 0 0 0
07/11/2024
10.80
 1,100 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
 1,900 10.60 11 10.60 0 0 0
04/11/2024
11
 1,000 11.20 11.20 11 0 0 0
01/11/2024
10.90
 100 10.90 10.90 10.90 0 0 0
31/10/2024
10.90
 1,700 11.10 11.10 10.90 0 0 0
30/10/2024
11
 3,900 10.90 11 10.80 0 0 0
29/10/2024
10.80
 7,600 10.80 10.80 10.80 0 0 0
28/10/2024
11.10
 3,600 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
 8,900 11.20 11.20 11 0 0 0
23/10/2024
11.20
 2,600 11.20 11.20 11 0 0 0
22/10/2024
11.20
 1,700 11 11.20 10.20 0 0 0
21/10/2024
11.40
 8,100 11.10 11.40 11.10 0 0 0
18/10/2024
11.10
 7,000 11.30 11.40 11.10 0 0 0
17/10/2024
11.20
 3,900 11.40 11.50 11.20 0 0 0
16/10/2024
11.30
 5,600 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
 5,200 11.40 11.40 11.40 0 0 0
11/10/2024
11.40
 9,900 11.40 11.40 11.30 0 0 0
10/10/2024
11.30
 5,900 11.30 11.60 11.30 0 0 0
09/10/2024
11.50
 1,700 11.70 11.70 11 0 0 0
08/10/2024
11.70
 2,400 11.70 11.70 11.70 0 0 0
07/10/2024
11.50
 9,800 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
 3,800 11.60 11.90 11.50 0 0 0
02/10/2024
11.30
 6,700 11.60 11.90 11.30 0 0 0
01/10/2024
11.60
 15,900 11.50 11.90 11.50 0 0 0
30/09/2024
11.40
 16,800 12.20 12.20 11.40 0 0 0
27/09/2024
12
 4,700 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
 16,400 11.70 12.80 11.70 0 0 0
24/09/2024
11.70
 5,700 11.70 11.80 11.70 0 0 0
23/09/2024
11.50
 8,500 11.80 12 11.50 0 0 0
20/09/2024
11.70
 12,200 11.80 11.80 11.50 0 0 0
19/09/2024
11.70
 9,900 11.80 11.80 11.60 0 0 0
18/09/2024
11.80
 3,600 11.80 12 11.50 0 0 0
17/09/2024
11.90
 7,400 11.90 11.90 11.70 0 0 0
16/09/2024
11.90
 1,100 11.90 11.90 11.90 0 0 0
13/09/2024
11.90
 1,500 12 12 11.80 0 0 0
12/09/2024
12
 23,100 11.70 12.20 11.70 0 0 0
11/09/2024
11.30
 20,700 11.50 11.50 11 0 0 0
10/09/2024
11.60
 6,900 11.70 11.70 11.50 0 0 0
09/09/2024
11.70
 16,100 11.60 11.80 11.60 0 0 0
06/09/2024
11.80
 9,400 11.80 11.80 11.50 0 0 0
05/09/2024
11.90
 13,400 11.80 11.90 11.80 0 0 0
04/09/2024
11.70
 11,200 12 12 11.70 0 0 0
30/08/2024
12
 4,100 12.10 12.10 12 0 0 0
29/08/2024
12.10
 14,600 12.10 12.10 12 0 0 0
28/08/2024
12.20
 26,400 12.20 12.20 12 0 0 0
27/08/2024
12.30
 23,100 12.40 12.40 12 0 0 0
26/08/2024
12.30
 10,200 12.50 12.50 12.30 0 0 0
23/08/2024
12.20
 4,700 12.20 12.50 12.10 0 0 0
22/08/2024
12.50
 9,600 12.60 12.60 12.20 0 0 0
21/08/2024
12.50
 18,300 12.70 12.80 12.40 0 0 0
20/08/2024
12.70
 8,700 12.80 12.80 12.70 0 0 0
19/08/2024
12.70
 13,000 12.80 12.80 12.60 0 0 0
16/08/2024
12.80
 33,500 12.60 13 12.30 0 0 0
15/08/2024
12.80
 7,700 12.80 12.80 12.10 0 0 0
14/08/2024
12.90
 5,000 12.20 13 12.20 0 0 0
13/08/2024
12.90
 8,800 12.90 13.30 12.80 0 0 0
12/08/2024
12.80
 5,800 13.20 13.20 12.70 0 0 0
09/08/2024
13.20
 3,800 13.50 13.90 13.20 0 0 0
08/08/2024
13.30
 7,100 13.10 13.50 12.90 0 0 0
07/08/2024
13.30
 9,500 13.50 13.50 13.10 0 0 0
06/08/2024
13.40
 26,200 13.50 13.50 12.20 0 0 0
05/08/2024
12
 19,800 13 14.80 12 0 0 0
02/08/2024
12.80
 17,800 11.50 13.10 11.50 0 0 0
01/08/2024
13
 24,700 13.20 13.50 13 0 0 0
31/07/2024
13.60
 17,200 13.60 13.80 13.40 0 0 0
30/07/2024
13.90
 20,300 14.10 14.10 13.80 0 0 0
29/07/2024
14.30
 20,600 13.90 14.50 13.90 0 0 0
26/07/2024
13.80
 6,500 14.20 14.20 13.70 0 0 0
25/07/2024
14
 8,800 14.80 14.80 13.70 0 0 0
24/07/2024
14.30
 30,300 13.60 14.50 13.60 0 0 0
23/07/2024
13.70
 30,100 14.20 14.20 13.40 0 0 0
22/07/2024
13.90
 57,100 14.70 14.80 13.70 0 0 0
19/07/2024
14.90
 30,700 14.80 15 14.70 0 0 0
18/07/2024
15
 43,100 14.90 15 14.50 0 0 0
17/07/2024
15.10
 71,100 16.40 16.40 14.70 0 0 0
16/07/2024
15.80
 23,100 16.50 16.70 15.80 0 0 0
15/07/2024
16.60
 41,800 16.80 16.90 16.40 0 0 0
12/07/2024
16.50
 30,300 16.80 16.80 16.20 0 0 0
11/07/2024
16.40
 42,600 17 17.50 16.40 0 0 0
10/07/2024
17
 40,000 17.50 17.50 16.50 0 0 0
09/07/2024
16.90
 64,500 17.20 17.20 16 0 0 0
08/07/2024
17.20
 92,200 18.60 18.60 16.40 0 0 0
05/07/2024
18.40
 94,500 17.50 18.50 17.20 0 0 0
04/07/2024
17.30
 181,500 15.50 17.30 15.10 0 0 0
03/07/2024
15.50
 51,100 14 16.10 14 0 0 0
02/07/2024
13.90
 68,100 14.50 14.90 13.60 0 0 0
01/07/2024
15
 138,000 16.80 16.80 14.40 0 0 0
28/06/2024
16.60
 192,700 18.80 18.80 16.50 0 0 0
27/06/2024: Cổ tức tiền mặt tỉ lệ: 70%
27/06/2024
18.80
 99,600 17.90 21.40 17.90 0 0 0
26/06/2024
20.90
 339,500 22.47 22.47 20.60 0 0 0
25/06/2024
21.87
 350,300 25.54 25.54 21.72 0 0 0
24/06/2024
25.17
 259,200 26.67 26.82 24.80 0 0 0
21/06/2024
24.95
 478,200 25.99 29.36 24.72 0 0 0
20/06/2024
25.99
 419,000 25.84 25.99 25.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |