CTCP Phát hành Sách Thái Nguyên (sth)

20.30
0.10
(0.50%)
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
(2026-05-13) 		-1.50 -6.91% 3,783,800 0 0
20
21.70
20.20
2 tháng
(2026-04-13) 		-0.70 -3.35% 6,903,000 0 0
20
21.80
20.20
3 tháng
(2026-03-16) 		-0.30 -1.46% 7,801,800 0 0
19.70
21.80
20.20
6 tháng
(2025-12-15) 		0 0% 14,329,500 0 0
18.70
22.60
20.20
12 tháng
(2025-06-17) 		0.20 1% 22,924,500 0 0
17.50
25.30
20.20
24 tháng
(2024-06-24) 		11.30 126.97% 28,744,325 0 0
5.20
25.30
20.20
36 tháng
(2023-06-28) 		15.50 329.79% 38,354,069 0 0
4.40
25.30
20.20
60 tháng
(2021-07-08) 		7.30 56.59% 80,715,478 0 0
4.40
25.30
20.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/01/2022
11.30
 209,600 11.20 11.50 11.20 0 0 0
05/01/2022
11.20
 181,400 11.20 11.40 11.20 0 0 0
04/01/2022
11.20
 179,650 11.50 11.50 10.90 0 0 0
31/12/2021
11.50
 214,200 11.20 11.50 11.20 0 0 0
30/12/2021
11.20
 130,300 11.20 11.40 11 0 0 0
29/12/2021
11.20
 160,900 11.30 11.50 10.80 0 0 0
28/12/2021
11.30
 176,500 11.20 11.60 11.30 0 0 0
27/12/2021
11.20
 215,300 11.20 11.50 11.20 0 0 0
24/12/2021
11.20
 201,100 11 11.30 11.10 0 0 0
23/12/2021
11
 136,200 11.10 11.20 11 0 0 0
22/12/2021
11.10
 171,400 11.10 11.20 11 0 0 0
21/12/2021
11.10
 168,900 10.80 11.10 10.50 0 0 0
20/12/2021
10.80
 131,300 11 11 10.60 0 0 0
17/12/2021
11
 198,800 11.10 11.10 10.90 0 0 0
16/12/2021
11.10
 205,200 11.10 11.10 11 0 0 0
15/12/2021
11.10
 194,300 11 11.20 11 0 0 0
14/12/2021
11
 170,104 11 11.20 11 0 0 0
13/12/2021
11
 136,100 11.10 11.30 11 0 0 0
10/12/2021
11.10
 139,900 11.20 11.20 10.90 0 0 0
09/12/2021
11.20
 118,349 11.20 11.30 10.90 0 0 0
08/12/2021
11.20
 91,600 11.30 11.30 11 0 0 0
07/12/2021
11.30
 99,300 11.10 11.30 11 0 0 0
06/12/2021
11.10
 195,700 11.10 11.50 11 0 0 0
03/12/2021
11.10
 134,800 11 11.10 11 0 0 0
02/12/2021
11
 110,600 10.90 11 10.90 0 0 0
01/12/2021
10.90
 125,600 11 11.10 10.80 0 0 0
30/11/2021
11
 174,000 11.10 11.10 10.70 0 0 0
29/11/2021
11.10
 102,500 11.20 11.20 10.40 0 0 0
26/11/2021
11.20
 190,100 11.10 11.20 11 0 0 0
25/11/2021
11.10
 104,800 11.20 11.30 11 0 0 0
24/11/2021
11.20
 106,500 11.10 11.40 11.10 0 0 0
23/11/2021
11.10
 112,300 11.20 11.20 10.90 0 0 0
22/11/2021
11.20
 148,149 11.40 11.50 11.10 0 0 0
19/11/2021
11.40
 103,400 11.80 11.90 11.20 0 0 0
18/11/2021
11.80
 123,000 11.60 12 11.60 0 0 0
17/11/2021
11.60
 139,500 11.60 11.60 11.50 0 0 0
16/11/2021
11.60
 120,100 11.80 11.80 11.20 0 0 0
15/11/2021
11.80
 139,500 11.90 12 11.50 0 0 0
12/11/2021
11.90
 161,200 11.50 12 11.50 0 0 0
11/11/2021
11.50
 183,300 11.50 11.60 11.30 0 0 0
10/11/2021
11.50
 166,900 11.20 11.50 11.30 0 0 0
09/11/2021
11.20
 134,500 11.10 11.20 10.80 0 0 0
08/11/2021
11.10
 159,800 11.20 11.30 11 0 0 0
05/11/2021
11.20
 134,900 11.20 11.30 11.10 0 0 0
04/11/2021
11.20
 195,450 10.90 11.60 11 0 0 0
03/11/2021
10.90
 296,449 10.60 11.70 10.60 0 0 0
02/11/2021
10.60
 46,100 10.70 10.80 10.50 0 0 0
01/11/2021
10.70
 16,100 10.80 10.80 10.70 0 0 0
29/10/2021
10.80
 218,500 10.80 10.90 10.70 0 0 0
28/10/2021
10.80
 68,600 10.90 10.90 10.50 0 0 0
27/10/2021
10.90
 135,900 11.10 11.10 10.60 0 0 0
26/10/2021
11.10
 122,400 11 11.10 10.80 0 0 0
25/10/2021
11
 453,800 10.40 11.40 10.40 0 0 0
22/10/2021
10.40
 684,600 10 10.60 10 0 0 0
21/10/2021
10
 177,500 10.20 10.30 9.90 0 0 0
20/10/2021
10.20
 266,300 10.20 10.30 9.90 0 0 0
19/10/2021
10.20
 203,300 10.30 10.30 10 0 0 0
18/10/2021
10.30
 493,000 10.30 10.30 9.90 0 0 0
15/10/2021
10.30
 94,500 10.50 10.50 10.20 0 0 0
14/10/2021
10.50
 237,100 10.40 10.60 10.20 0 0 0
13/10/2021
10.40
 416,700 11 11 10.20 0 0 0
12/10/2021
11
 101,400 11 11.30 10.80 0 0 0
11/10/2021
11
 87,800 11.10 11.20 11 0 0 0
08/10/2021
11.10
 269,300 10.90 11.20 10.90 0 0 0
07/10/2021
10.90
 366,400 11 11.10 10.30 0 0 0
06/10/2021
11
 67,400 11.10 11.10 10 0 0 0
05/10/2021
11.10
 35,500 11.20 11.20 11 0 0 0
04/10/2021
11.20
 83,300 11.70 11.70 11 0 0 0
01/10/2021
11.70
 194,300 11.60 11.80 11.50 0 0 0
30/09/2021
11.60
 234,400 11.20 11.60 11.20 0 0 0
29/09/2021
11.20
 128,900 11.60 11.80 10.90 0 0 0
28/09/2021
11.60
 82,700 11.90 11.90 11.40 0 0 0
27/09/2021
11.90
 93,700 13 13 11.80 0 0 0
24/09/2021
13
 229,500 13.50 13.50 12.50 0 0 0
23/09/2021
13.50
 661,600 13.40 14.90 13.10 0 0 0
22/09/2021
13.40
 110,000 13 13.40 12.90 0 0 0
21/09/2021
13
 336,700 12.80 13.20 12.70 0 0 0
20/09/2021
12.80
 282,600 12.60 13.10 12.40 0 0 0
17/09/2021
12.60
 40,200 12.70 12.90 12.60 0 0 0
16/09/2021
12.70
 30,500 12.60 12.70 12.50 0 0 0
15/09/2021
12.60
 34,700 12.50 12.60 12.40 0 0 0
14/09/2021
12.50
 35,100 12.50 12.50 12.30 0 0 0
13/09/2021
12.50
 37,800 12.40 12.60 12.50 0 0 0
10/09/2021
12.40
 53,000 12.50 14.30 12.40 0 0 0
09/09/2021
12.50
 38,000 12.60 12.70 12.50 0 0 0
08/09/2021
12.60
 31,200 12.50 12.60 12.30 0 0 0
07/09/2021
12.50
 41,200 12.50 12.60 12.40 0 0 0
06/09/2021
12.50
 42,600 12.50 12.60 12.30 0 0 0
01/09/2021
12.50
 34,600 12.60 12.70 12.50 0 0 0
31/08/2021
12.60
 35,500 12.70 12.80 12.60 0 0 0
30/08/2021
12.70
 52,100 12.50 12.70 12.50 0 0 0
27/08/2021
12.50
 43,600 12.50 12.50 12.30 0 0 0
26/08/2021
12.50
 45,900 12.40 12.50 12.20 0 0 0
25/08/2021
12.40
 43,700 12.40 12.60 12.30 0 0 0
24/08/2021
12.40
 42,400 12.30 12.50 12.20 0 0 0
23/08/2021
12.30
 35,500 12.50 12.50 12.30 0 0 0
20/08/2021
12.50
 53,700 12.40 12.50 12.20 0 0 0
19/08/2021
12.40
 45,400 12.40 12.50 12.20 0 0 0
18/08/2021
12.40
 60,200 12.60 12.70 12.10 0 0 0
17/08/2021
12.60
 42,200 12.80 12.80 12.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |