CTCP Gang thép Thái Nguyên (tis)

4.90
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
(2026-02-23) 		-0.30 -5.88% 493,100 -1,600 -0.0
4.40
5.30
4.90
2 tháng
(2026-01-16) 		-0.60 -11.11% 993,700 -1,600 -0.0
4.40
5.40
4.90
3 tháng
(2025-12-17) 		0 0% 1,635,100 -1,600 -0.0
4.40
5.40
4.90
6 tháng
(2025-09-18) 		-0.60 -11.11% 2,254,000 -1,600 -0.0
4.40
5.40
4.90
12 tháng
(2025-03-24) 		-1.40 -22.58% 9,449,200 -58,900 -0.3
4.40
6.30
4.90
24 tháng
(2024-03-27) 		0.60 14.29% 53,983,320 -2,400 0.1
4.10
7.60
4.90
36 tháng
(2023-04-03) 		0.30 6.67% 70,643,634 7,300 0.2
4
7.60
4.90
60 tháng
(2021-04-12) 		-5.80 -54.72% 154,354,102 35,500 0.6
3
17
4.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/08/2022
8.20
 18,615 8.20 8.30 8.20 0 0 0
01/08/2022
8.20
 54,600 8.10 8.30 8 0 0 0
29/07/2022
8.10
 27,400 8.10 8.20 7.90 0 0 0
28/07/2022
8.10
 23,300 8 8.30 8 0 0 0
27/07/2022
8
 6,800 8 8 7.80 0 0 0
26/07/2022
8
 302,300 8.80 8.80 7.50 0 0 0
25/07/2022
8.80
 133,900 9 9 8.20 0 0 0
22/07/2022
9
 57,300 9.50 9.50 8.80 0 0 0
21/07/2022
9.50
 20,400 9.60 9.60 9.40 0 0 0
20/07/2022
9.60
 333,500 9.30 10.50 9.40 0 0 0
19/07/2022
9.30
 309,100 9 10.30 9.20 0 0 0
18/07/2022
9
 161,401 9.20 9.80 8.90 0 0 0
15/07/2022
9.20
 156,900 8.60 9.40 8.40 0 0 0
14/07/2022
8.60
 126,400 8.40 9 8.10 0 0 0
13/07/2022
8.40
 35,000 8.50 8.50 8 0 0 0
12/07/2022
8.50
 31,200 8.70 8.70 8.40 0 0 0
11/07/2022
8.70
 114,020 9.20 9.40 8.60 0 0 0
08/07/2022
9.20
 309,500 8.10 10.10 8.80 0 0 0
07/07/2022
8.10
 225,500 7.90 9 7.90 0 0 0
06/07/2022
7.90
 2,444 8 8 7.70 0 0 0
05/07/2022
8
 314,900 7.60 8.80 7.90 0 0 0
04/07/2022
7.60
 3,500 7.60 8 7.60 0 0 0
01/07/2022
7.60
 28,900 7.70 7.70 7.20 0 0 0
30/06/2022
7.70
 5,400 7.80 8.20 7.60 0 0 0
29/06/2022
7.80
 6,300 8.30 8.30 7.80 0 0 0
28/06/2022
8.30
 133,200 7.50 8.30 7.30 0 0 0
27/06/2022
7.50
 34,000 7.70 7.70 7.10 0 0 0
24/06/2022
7.70
 16,900 7.60 7.80 7.50 0 0 0
23/06/2022
7.60
 9,524 7.40 7.70 7.20 0 0 0
22/06/2022
7.40
 10,300 7.30 7.40 7.10 0 0 0
21/06/2022
7.30
 22,600 7 7.60 7.10 0 0 0
20/06/2022
7
 44,100 7.80 7.90 7 0 0 0
17/06/2022
7.80
 93,100 8.50 8.50 7.50 0 0 0
16/06/2022
8.50
 31,500 8.40 8.60 8.30 0 0 0
15/06/2022
8.40
 62,900 8.70 8.70 8 0 800 -0.0
14/06/2022
8.70
 78,024 8.80 9.10 8.40 0 0 0
13/06/2022
8.80
 21,600 9.30 9.30 8.80 0 0 0
10/06/2022
9.30
 19,500 9.30 9.30 9.20 0 0 0
09/06/2022
9.30
 103,724 9.20 9.50 9.10 0 0 0
08/06/2022
9.20
 75,528 9.10 9.30 8.80 0 0 0
07/06/2022
9.10
 53,500 9 9.10 8.60 0 0 0
06/06/2022
9
 23,500 9.20 9.30 9 0 0 0
03/06/2022
9.20
 15,100 9.10 9.20 9 0 0 0
02/06/2022
9.10
 25,400 9.30 9.30 9.10 0 0 0
01/06/2022
9.30
 23,300 9.30 9.30 9.10 0 0 0
31/05/2022
9.30
 53,500 9.40 9.50 9.20 5,000 0 0.0
30/05/2022
9.40
 6,100 9.50 9.50 9.40 0 0 0
27/05/2022
9.50
 31,100 9.30 9.50 9.30 0 0 0
26/05/2022
9.30
 302,400 9.50 9.70 9.20 0 0 0
25/05/2022
9.50
 27,100 9.40 9.60 8.90 0 0 0
24/05/2022
9.40
 90,200 9.60 9.60 8.80 0 0 0
23/05/2022
9.60
 35,700 9.50 9.90 9.10 0 0 0
20/05/2022
9.50
 23,900 9.80 9.80 9.40 0 0 0
19/05/2022
9.80
 28,000 9.90 9.90 9.30 0 0 0
18/05/2022
9.90
 89,200 9.90 9.90 9.50 0 0 0
17/05/2022
9.90
 95,400 9.30 9.90 8.60 0 0 0
16/05/2022
9.30
 58,100 9.30 9.50 8.80 0 0 0
13/05/2022
9.30
 116,200 9.40 9.50 8.60 0 0 0
12/05/2022
9.40
 79,600 9.90 10.10 9.20 0 0 0
11/05/2022
9.90
 49,707 10 10 9.80 0 0 0
10/05/2022
10
 109,500 9.60 10 9.40 0 0 0
09/05/2022
9.60
 43,500 10.50 10.50 9.60 0 0 0
06/05/2022
10.50
 45,800 10.60 10.70 10.20 0 0 0
05/05/2022
10.60
 38,800 10.70 10.70 10.40 0 0 0
04/05/2022
10.70
 90,300 10.80 10.80 10.20 0 0 0
29/04/2022
10.80
 107,600 10.40 10.90 10.30 0 0 0
28/04/2022
10.40
 66,200 10.70 10.70 10.10 0 0 0
27/04/2022
10.70
 93,826 10.20 10.80 10.20 0 0 0
26/04/2022
10.20
 52,000 10.70 10.70 9.70 0 0 0
25/04/2022
10.70
 42,500 10.90 11 9.50 0 0 0
22/04/2022
10.90
 94,100 10.80 11 10.50 0 0 0
21/04/2022
10.80
 461,500 10.10 11.70 9.10 0 0 0
20/04/2022
10.10
 128,900 10 10.30 10 0 0 0
19/04/2022
10
 83,700 10.20 10.50 9.70 0 0 0
18/04/2022
10.20
 79,500 11 11.20 9.70 0 0 0
15/04/2022
11
 26,800 11.20 11.60 11 0 0 0
14/04/2022
11.20
 33,200 11.20 12 11 0 0 0
13/04/2022
11.20
 189,900 11.20 11.30 10.90 0 0 0
12/04/2022
11.20
 116,200 11.70 11.70 11.10 0 0 0
08/04/2022
11.70
 116,700 11.80 11.90 11.70 0 0 0
07/04/2022
11.80
 75,629 12.10 12.10 11.80 0 0 0
06/04/2022
12.10
 130,400 12.10 12.20 11.90 0 0 0
05/04/2022
12.10
 96,300 12.10 12.20 11.90 0 0 0
04/04/2022
12.10
 88,417 12.10 12.20 12 0 0 0
01/04/2022
12.10
 197,500 11.90 12.10 11.70 0 0 0
31/03/2022
11.90
 175,400 12.10 12.20 11.80 0 0 0
30/03/2022
12.10
 137,422 12.30 12.30 12 0 0 0
29/03/2022
12.30
 98,700 12.40 12.40 12.20 0 0 0
28/03/2022
12.40
 240,550 12.40 12.40 12 0 0 0
25/03/2022
12.40
 161,950 12.40 12.50 12.30 0 0 0
24/03/2022
12.40
 152,600 12.50 12.50 12.30 0 0 0
23/03/2022
12.50
 151,700 12.60 12.70 12.40 0 0 0
22/03/2022
12.60
 195,900 12.60 12.70 12.30 0 0 0
21/03/2022
12.60
 140,300 12.60 12.70 12.30 0 0 0
18/03/2022
12.60
 190,600 12.50 12.60 12.30 0 0 0
17/03/2022
12.50
 134,100 12.40 12.70 12.20 0 0 0
16/03/2022
12.40
 118,700 12.30 12.60 12.20 0 0 0
15/03/2022
12.30
 156,500 12.10 12.50 12 0 0 0
14/03/2022
12.10
 455,739 12.90 13 11.80 0 0 0
11/03/2022
12.90
 394,321 13.20 13.30 12.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |