CTCP Thép Thủ Đức - VNSTEEL (tds)

11.90
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
(2024-08-19) 		-0.80 -6.30% 236,100 0 0
11.30
12.70
11.90
2 tháng
(2024-07-18) 		-3.10 -20.67% 670,500 0 0
11.30
15
11.90
3 tháng
(2024-06-18) 		-7.88 -39.83% 4,122,000 0 0
11.30
25.99
11.90
6 tháng
(2024-03-20) 		1.94 19.44% 4,920,074 -6,000 -0.1
9.74
25.99
11.90
12 tháng
(2023-09-22) 		4.03 51.29% 5,062,540 -6,000 -0.1
6.74
25.99
11.90
24 tháng
(2022-09-27) 		0.89 8.07% 5,490,534 -36,800 -0.5
6.74
25.99
11.90
36 tháng
(2021-10-04) 		-6.08 -33.81% 7,261,870 35,700 0.9
6.74
25.99
11.90
60 tháng
(2019-10-14) 		5.23 78.54% 13,280,093 -63,690 -0.3
6
25.99
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/06/2024
22.62
 160,200 22.62 22.62 22.40 0 0 0
18/06/2024
19.78
 214,000 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
 24,200 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
 4,500 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
 26,100 17.23 17.90 17.23 0 0 0
17/05/2024
17.45
 30,118 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

Chính sách bảo mật | Điều khoản sử dụng |