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
(2025-11-05) 		-0.10 -2.04% 110,800 0 0
4.80
5
4.90
2 tháng
(2025-10-06) 		-0.40 -7.69% 476,600 0 0
4.80
5.20
4.90
3 tháng
(2025-09-08) 		-0.50 -9.43% 833,100 0 0
4.80
5.40
4.90
6 tháng
(2025-06-09) 		-0.70 -12.73% 4,151,300 -400 -0.0
4.80
5.80
4.90
12 tháng
(2024-12-10) 		-1.50 -23.81% 18,022,296 -59,300 -0.3
4.80
7
4.90
24 tháng
(2023-12-18) 		0.60 14.29% 55,994,460 6,200 0.2
4.10
7.60
4.90
36 tháng
(2022-12-21) 		-0.10 -2.04% 70,546,611 8,900 0.2
4
7.60
4.90
60 tháng
(2020-12-31) 		-6.20 -56.36% 152,921,702 37,100 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)
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
10/03/2022
13.20
 365,100 13.20 13.40 13 0 0 0
09/03/2022
13.20
 428,320 13.10 13.60 12.80 0 0 0
08/03/2022
13.10
 703,000 13.80 13.90 13 0 0 0
07/03/2022
13.80
 1,002,601 13.30 14.10 13.40 0 0 0
04/03/2022
13.30
 393,450 13.70 14 13.20 0 0 0
03/03/2022
13.70
 1,328,888 13.30 14 12.50 0 0 0
02/03/2022
13.30
 229,555 13.40 13.70 13 0 0 0
01/03/2022
13.40
 381,338 13.60 14.10 13.30 0 0 0
28/02/2022
13.60
 712,904 12.60 13.90 12.70 0 0 0
25/02/2022
12.60
 34,300 12.50 12.90 12.60 0 0 0
24/02/2022
12.50
 229,100 12.90 13 12 0 0 0
23/02/2022
12.90
 113,001 12.80 13 12.60 0 0 0
22/02/2022
12.80
 114,100 13 13 12.50 0 0 0
21/02/2022
13
 201,230 12.80 13 12.70 0 0 0
18/02/2022
12.80
 123,000 12.80 13 12.70 0 0 0
17/02/2022
12.80
 161,300 12.70 13 12.50 0 200 -0.0
16/02/2022
12.70
 100,000 12.50 12.90 12.40 0 0 0
15/02/2022
12.50
 190,000 13 13 12.40 0 0 0
14/02/2022
13
 137,500 13.10 13.40 12.50 0 0 0
11/02/2022
13.10
 254,272 13.10 13.30 12.10 0 0 0
10/02/2022
13.10
 216,100 13.50 13.70 12.80 200 0 0.0
09/02/2022
13.50
 526,085 12.60 13.70 12.50 0 0 0
08/02/2022
12.60
 422,077 11.10 12.60 11.10 0 0 0
07/02/2022
11.10
 44,100 10.80 11.20 10.70 0 0 0
28/01/2022
10.80
 50,600 10.60 11 10 0 0 0
27/01/2022
10.60
 145,004 10.70 10.90 9.20 0 0 0
26/01/2022
10.70
 82,510 10.90 11.60 10.50 0 0 0
25/01/2022
10.90
 43,000 11.20 11.20 10.50 0 0 0
24/01/2022
11.20
 73,500 11.70 11.70 10.20 0 0 0
21/01/2022
11.70
 238,600 10.90 12 10.70 0 0 0
20/01/2022
10.90
 72,200 10.70 11 10.30 0 0 0
19/01/2022
10.70
 48,900 10.80 11 10.50 0 0 0
18/01/2022
10.80
 98,000 11.10 11.70 10.50 0 0 0
17/01/2022
11.10
 264,500 12.50 12.50 11 0 0 0
14/01/2022
12.50
 142,630 12.40 12.60 12.10 0 0 0
13/01/2022
12.40
 124,900 12.60 12.60 12.20 0 0 0
12/01/2022
12.60
 310,000 12.70 12.80 12.10 0 0 0
11/01/2022
12.70
 193,904 12.90 13 12.70 0 0 0
10/01/2022
12.90
 257,340 13.10 13.10 12.80 0 0 0
07/01/2022
13.10
 307,125 13.20 13.20 12.90 0 0 0
06/01/2022
13.20
 416,500 13.30 13.40 12.90 0 0 0
05/01/2022
13.30
 467,800 13 13.50 12.90 0 0 0
04/01/2022
13
 180,600 13 13.80 12.90 0 0 0
31/12/2021
13
 219,300 13 13.10 12.70 0 0 0
30/12/2021
13
 85,500 13 13.20 12.80 0 0 0
29/12/2021
13
 282,300 12.80 13.30 12.70 0 0 0
28/12/2021
12.80
 157,508 13 13 12.70 0 200 -0.0
27/12/2021
13
 107,400 12.90 13.10 12.80 0 0 0
24/12/2021
12.90
 159,500 12.80 13.20 12.80 0 0 0
23/12/2021
12.80
 280,400 13.10 13.10 12.50 0 600 -0.0
22/12/2021
13.10
 213,000 13.40 13.40 13 100 0 0.0
21/12/2021
13.40
 210,400 13.40 13.50 13 0 0 0
20/12/2021
13.40
 140,010 13.60 13.70 13.20 0 0 0
17/12/2021
13.60
 450,400 13.80 13.80 13 0 1,000 -0.0
16/12/2021
13.80
 223,700 13.80 14.10 13.50 200 1,000 -0.0
15/12/2021
13.80
 116,700 14.10 14.30 13.80 0 0 0
14/12/2021
14.10
 786,510 13.30 14.50 13.10 0 0 0
13/12/2021
13.30
 292,500 13.30 14.80 13 0 0 0
10/12/2021
13.30
 154,900 13.20 15 13 0 600 -0.0
09/12/2021
13.20
 144,200 13.30 13.40 13.10 300 0 0.0
08/12/2021
13.30
 355,022 13.40 13.60 13.10 200 0 0.0
07/12/2021
13.40
 214,038 13.20 13.50 12.90 100 0 0.0
06/12/2021
13.20
 249,200 13.80 13.80 12.80 200 0 0.0
03/12/2021
13.80
 418,412 13.80 14.10 13.40 800 500 0.0
02/12/2021
13.80
 689,838 13.60 14.10 13.50 300 2,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |