CTCP Thép Thủ Đức - VNSTEEL (tds)

10.30
-0.20
(-1.90%)
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
(2024-10-16) 		-1 -8.85% 94,700 0 0
10.30
11.40
10.30
2 tháng
(2024-09-16) 		-1.60 -13.45% 257,700 0 0
10.30
12.40
10.30
3 tháng
(2024-08-19) 		-2.40 -18.90% 492,700 0 0
10.30
12.70
10.30
6 tháng
(2024-05-20) 		-7.23 -41.24% 4,618,600 -6,000 -0.1
10.30
25.99
10.30
12 tháng
(2023-11-21) 		2.81 37.50% 5,304,123 -6,000 -0.1
6.97
25.99
10.30
24 tháng
(2022-11-28) 		-0.11 -1.08% 5,737,361 -39,200 -0.5
6.74
25.99
10.30
36 tháng
(2021-12-01) 		-6.63 -39.16% 6,341,992 38,000 0.9
6.74
25.99
10.30
60 tháng
(2019-12-12) 		3.63 54.54% 13,484,085 -62,690 -0.3
6
25.99
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2020
8.22
 0 8.22 8.22 8.22 0 0 0
24/06/2020
8.22
 8,690 8.22 8.22 8.15 0 4,400 -0.1
23/06/2020
8.15
 7,600 8.15 8.22 8.08 0 3,200 -0.0
22/06/2020
8.15
 4,200 8.29 8.29 8.15 0 1,000 -0.0
19/06/2020
8.08
 1,700 8.29 8.29 8.08 0 700 -0.0
18/06/2020
8.01
 900 8.29 8.50 8.01 0 200 -0.0
17/06/2020
8.65
 1,610 8.50 8.65 8.01 0 0 0
16/06/2020
8.65
 49 8.65 8.65 8.65 0 0 0
15/06/2020
8.65
 2,500 8.65 8.72 8.65 0 0 0
12/06/2020
8.86
 243 8.86 8.86 8.86 0 0 0
11/06/2020
9.35
 149 9.35 9.35 9.35 100 0 0.0
10/06/2020
8.15
 1,014 8.15 8.15 8.15 0 1,000 -0.0
09/06/2020
8.15
 5,743 8.15 8.15 8.15 0 4,700 -0.1
08/06/2020
8.15
 4,700 7.87 8.15 7.87 0 0 0
05/06/2020
7.16
 0 7.16 7.16 7.16 0 0 0
04/06/2020
7.16
 0 7.16 7.16 7.16 0 0 0
03/06/2020
6.94
 2,310 7.79 7.79 6.94 0 0 0
02/06/2020
8.01
 0 8.01 8.01 8.01 0 0 0
01/06/2020
8.01
 2,000 8.15 8.15 8.01 0 0 0
29/05/2020
8.15
 0 8.15 8.15 8.15 0 0 0
28/05/2020
8.15
 0 8.15 8.15 8.15 0 0 0
27/05/2020
8.15
 700 8.15 8.15 8.15 0 0 0
26/05/2020
8.15
 500 8.08 8.15 8.08 0 0 0
25/05/2020
7.79
 100 7.79 7.79 7.79 0 0 0
22/05/2020
7.79
 300 7.79 7.79 7.79 0 0 0
21/05/2020
8.15
 100 8.15 8.15 8.15 0 0 0
20/05/2020
8.08
 0 8.08 8.08 8.08 0 0 0
19/05/2020
8.15
 1,200 7.94 8.15 7.94 0 0 0
18/05/2020
7.94
 0 7.94 7.94 7.94 0 0 0
15/05/2020
7.79
 4,249 8.22 8.22 7.79 0 0 0
14/05/2020
8.15
 6,600 8.65 8.65 8.15 0 0 0
13/05/2020
8.72
 2,000 8.79 8.79 8.50 0 0 0
12/05/2020
8.79
 2,000 8.79 8.79 8.79 0 0 0
11/05/2020: Cổ tức tiền mặt tỉ lệ: 20%
11/05/2020
8.50
 6,100 8.79 8.86 8.50 0 0 0
08/05/2020
8.36
 13,000 8.48 8.60 8.36 0 0 0
07/05/2020
8.54
 6,110 8.48 8.85 8.48 0 0 0
06/05/2020
9.09
 20,000 9.21 9.21 9.09 0 0 0
05/05/2020
9.21
 21,900 8.66 9.27 8.66 0 0 0
04/05/2020
8.48
 31,357 7.82 8.73 7.76 0 0 0
29/04/2020
7.63
 0 7.63 7.63 7.63 0 0 0
28/04/2020
7.88
 8,949 7.51 7.88 7.51 0 0 0
27/04/2020
6.97
 100 6.97 6.97 6.97 0 0 0
24/04/2020
6.67
 0 6.67 6.67 6.67 0 0 0
23/04/2020
6.67
 0 6.67 6.67 6.67 0 0 0
22/04/2020
6.67
 0 6.67 6.67 6.67 0 0 0
21/04/2020
6.67
 2,100 6.67 6.67 6.67 0 0 0
20/04/2020
6.85
 0 6.85 6.85 6.85 0 0 0
17/04/2020
6.85
 0 6.85 6.85 6.85 0 0 0
16/04/2020
6.85
 2,000 6.85 6.85 6.85 0 0 0
15/04/2020
7.39
 300 7.39 7.39 7.39 0 0 0
14/04/2020
6.67
 0 6.67 6.67 6.67 0 0 0
13/04/2020
6.67
 0 6.67 6.67 6.67 0 0 0
10/04/2020
6.67
 7,000 6.67 6.67 6.67 0 0 0
09/04/2020
6.67
 0 6.67 6.67 6.67 0 0 0
08/04/2020
6.67
 0 6.67 6.67 6.67 0 0 0
07/04/2020
6.67
 0 6.67 6.67 6.67 0 0 0
06/04/2020
6.67
 0 6.67 6.67 6.67 0 0 0
03/04/2020
6.67
 600 6.67 6.67 6.67 0 0 0
01/04/2020
6.06
 0 6.06 6.06 6.06 0 0 0
31/03/2020
6.00
 8,400 6.06 6.12 6.00 0 0 0
30/03/2020
7.03
 0 7.03 7.03 7.03 0 0 0
27/03/2020
7.03
 0 7.03 7.03 7.03 0 0 0
26/03/2020
7.03
 0 7.03 7.03 7.03 0 0 0
25/03/2020
7.03
 110 7.03 7.03 7.03 0 0 0
24/03/2020
6.12
 0 6.12 6.12 6.12 0 0 0
23/03/2020
6.12
 10,300 6.18 6.18 6.12 0 0 0
20/03/2020
6.85
 1,100 6.67 6.85 6.67 0 0 0
19/03/2020
6.79
 0 6.79 6.79 6.79 0 0 0
18/03/2020
6.79
 0 6.79 6.79 6.79 0 0 0
17/03/2020
6.79
 0 6.79 6.79 6.79 0 0 0
16/03/2020
6.79
 59 6.79 6.79 6.79 0 0 0
13/03/2020
6.79
 0 6.79 6.79 6.79 0 0 0
12/03/2020
7.09
 4,100 6.73 7.09 6.67 0 0 0
11/03/2020
6.73
 500 7.27 7.82 6.73 0 0 0
10/03/2020
7.27
 1,000 7.27 7.27 7.27 0 0 0
09/03/2020
6.85
 0 6.85 6.85 6.85 0 0 0
06/03/2020
6.85
 0 6.85 6.85 6.85 0 0 0
05/03/2020
6.85
 2,000 6.85 6.85 6.85 0 0 0
04/03/2020
6.97
 6 6.97 6.97 6.97 0 0 0
03/03/2020
6.97
 0 6.97 6.97 6.97 0 0 0
02/03/2020
6.97
 0 6.97 6.97 6.97 0 0 0
28/02/2020
6.97
 0 6.97 6.97 6.97 0 0 0
27/02/2020
6.97
 6 6.97 6.97 6.97 0 0 0
26/02/2020
6.97
 0 6.97 6.97 6.97 0 0 0
25/02/2020
6.97
 0 6.97 6.97 6.97 0 0 0
24/02/2020
6.97
 0 6.97 6.97 6.97 0 0 0
21/02/2020
6.97
 0 6.97 6.97 6.97 0 0 0
20/02/2020
6.97
 102 6.97 6.97 6.97 0 0 0
19/02/2020
6.85
 0 6.85 6.85 6.85 0 0 0
18/02/2020
6.85
 0 6.85 6.85 6.85 0 0 0
17/02/2020
6.85
 0 6.85 6.85 6.85 0 0 0
14/02/2020
6.85
 0 6.85 6.85 6.85 0 0 0
13/02/2020
6.85
 0 6.85 6.85 6.85 0 0 0
12/02/2020
6.85
 500 6.79 6.85 6.79 0 0 0
11/02/2020
6.79
 100 6.79 6.79 6.79 0 0 0
10/02/2020
6.67
 0 6.67 6.67 6.67 0 0 0
07/02/2020
6.67
 400 6.67 6.67 6.67 0 0 0
06/02/2020
6.06
 0 6.06 6.06 6.06 0 0 0
05/02/2020
6.06
 600 6.06 6.06 6.06 0 0 0
04/02/2020
6.67
 0 6.67 6.67 6.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |