CTCP Gang thép Thái Nguyên (tis)

5
-0.10
(-1.96%)
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
(2025-12-29) 		0.60 13.04% 817,500 0 0
4.60
5.40
5
2 tháng
(2025-12-01) 		0.40 8.33% 978,700 0 0
4.50
5.40
5
3 tháng
(2025-10-30) 		0.30 6.12% 1,089,000 0 0
4.50
5.40
5
6 tháng
(2025-08-01) 		-0.30 -5.45% 2,804,100 -400 -0.0
4.50
5.80
5
12 tháng
(2025-02-03) 		-1.30 -20% 14,988,427 -59,600 -0.3
4.50
7
5
24 tháng
(2024-02-15) 		0.90 20.93% 55,244,215 -800 0.1
4.10
7.60
5
36 tháng
(2023-02-13) 		0.40 8.33% 70,324,404 8,900 0.2
4
7.60
5
60 tháng
(2021-02-23) 		-4.70 -47.47% 153,764,202 37,100 0.6
3
17
5
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/08/2021
10.30
 16,300 9.80 10.30 9.90 0 0 0
27/08/2021
9.80
 3,600 9.60 9.80 9.80 0 0 0
26/08/2021
9.60
 7,400 10 10 9.60 0 0 0
25/08/2021
10
 10,200 9.80 10 9.70 0 0 0
24/08/2021
9.80
 2,800 10.40 10.40 9.80 0 0 0
23/08/2021
10.40
 18,100 10 10.40 9.60 1,000 0 0.0
20/08/2021
10
 36,200 10.60 10.80 10 1,000 0 0.0
19/08/2021
10.60
 10,100 10.80 10.80 10.10 0 0 0
18/08/2021
10.80
 30,301 10.40 11 10.40 0 0 0
17/08/2021
10.40
 37,400 10 10.70 9.90 0 0 0
16/08/2021
10
 21,600 9.80 10 9.80 0 0 0
13/08/2021
9.80
 10,800 9.90 10 9.50 0 0 0
12/08/2021
9.90
 14,700 9.70 10 9.90 0 0 0
11/08/2021
9.70
 13,000 9.80 9.90 9.70 0 0 0
10/08/2021
9.80
 18,800 9.70 10 9.80 0 0 0
09/08/2021
9.70
 8,800 9.80 9.80 9.60 0 0 0
06/08/2021
9.80
 10,000 9.50 10 9.70 0 0 0
05/08/2021
9.50
 16,500 10 10 9.50 0 100 -0.0
04/08/2021
10
 2,000 9.90 10 9.80 0 0 0
03/08/2021
9.90
 14,400 9.70 10 9.70 0 0 0
02/08/2021
9.70
 21,100 10 10.50 9.70 100 0 0.0
30/07/2021
10
 8,000 9.90 10 9.90 0 0 0
29/07/2021
9.90
 19,600 9.90 9.90 9.70 0 0 0
28/07/2021
9.90
 2,800 9.80 9.90 9.90 0 0 0
27/07/2021
9.80
 13,300 10.10 10.10 9.70 0 0 0
26/07/2021
10.10
 10,500 10 10.10 8.60 0 0 0
23/07/2021
10
 6,115 10.50 10.50 10 0 0 0
22/07/2021
10.50
 43,805 9.80 10.80 10 0 0 0
21/07/2021
9.80
 4,900 10.10 10.10 9.80 0 0 0
20/07/2021
10.10
 13,700 9.90 10.10 9.60 0 0 0
19/07/2021
9.90
 25,400 10.20 10.20 9.80 0 0 0
16/07/2021
10.20
 19,500 9.80 10.20 9.80 0 0 0
15/07/2021
9.80
 19,800 9.50 10.20 9.60 0 0 0
14/07/2021
9.50
 24,500 9.20 10 9.50 0 0 0
13/07/2021
9.20
 12,600 9 9.20 8.80 0 0 0
12/07/2021
9
 24,500 9.50 9.50 8.70 0 0 0
09/07/2021
9.50
 19,200 9.50 10.20 9.50 0 0 0
08/07/2021
9.50
 15,700 10.40 10.80 9.50 0 0 0
07/07/2021
10.40
 16,100 10.50 10.80 10 0 0 0
06/07/2021
10.50
 12,119 10.70 10.90 10.50 0 0 0
05/07/2021
10.70
 20,101 10.90 11 10.30 0 0 0
02/07/2021
10.90
 20,300 10.90 10.90 10.30 0 0 0
01/07/2021
10.90
 19,600 10.70 11 10.40 0 0 0
30/06/2021
10.70
 14,100 10.80 10.90 10 0 0 0
29/06/2021
10.80
 14,000 10.80 11 10.80 0 0 0
28/06/2021
10.80
 52,500 11 11.10 10.80 0 0 0
25/06/2021
11
 14,200 11.40 11.40 11 0 0 0
24/06/2021
11.40
 5,400 11 11.70 11 0 0 0
23/06/2021
11
 37,600 11.30 11.30 10.90 0 0 0
22/06/2021
11.30
 23,500 11.50 11.60 11.20 0 1,000 -0.0
21/06/2021
11.50
 54,700 11.10 12.50 11.30 0 0 0
18/06/2021
11.10
 58,300 10.70 11.10 10.60 0 0 0
17/06/2021
10.70
 40,800 10.70 10.80 10.60 1,000 0 0.0
16/06/2021
10.70
 19,600 10.80 10.80 10.60 0 0 0
15/06/2021
10.80
 30,800 10.70 10.80 10.70 0 0 0
14/06/2021
10.70
 54,430 10.70 11.40 10.70 0 0 0
11/06/2021
10.70
 23,900 10.70 11 10.70 0 0 0
10/06/2021
10.70
 11,600 10.60 10.70 10.60 0 0 0
09/06/2021
10.60
 42,600 10.70 10.90 10.50 0 0 0
08/06/2021
10.70
 24,530 10.90 11 10.70 0 0 0
07/06/2021
10.90
 35,800 11 11.20 10.90 0 0 0
04/06/2021
11
 28,100 11.10 11.40 11 0 0 0
03/06/2021
11.10
 101,600 10.90 11.40 11 0 0 0
02/06/2021
10.90
 18,730 11 11.20 10.90 0 0 0
01/06/2021
11
 28,709 11.10 11.10 10.60 0 0 0
31/05/2021
11.10
 36,100 10.90 11.20 10.60 0 0 0
28/05/2021
10.90
 12,800 11.20 11.80 10.60 0 0 0
27/05/2021
11.20
 34,500 11.20 11.30 10.50 4,000 0 0.0
26/05/2021
11.20
 15,700 11.60 11.60 11.10 0 0 0
25/05/2021
11.60
 16,400 11.60 11.60 11 0 0 0
24/05/2021
11.60
 58,600 11.40 12.10 11 0 0 0
21/05/2021
11.40
 27,000 11.70 12 10.40 0 0 0
20/05/2021
11.70
 14,300 12.40 12.40 11.50 0 0 0
19/05/2021
12.40
 46,700 12.40 12.90 12.10 0 0 0
18/05/2021
12.40
 44,001 12 12.50 11.60 0 0 0
17/05/2021
12
 46,400 13 13 11.40 0 0 0
14/05/2021
13
 86,404 13.10 13.10 12.50 0 0 0
13/05/2021
13.10
 61,101 13.40 13.40 12.80 0 300 -0.0
12/05/2021
13.40
 57,100 13.40 13.60 13 100 0 0.0
11/05/2021
13.40
 206,905 13.20 14.20 13.20 0 0 0
10/05/2021
13.20
 205,905 12.30 13.80 12.10 300 200 0.0
07/05/2021
12.30
 58,300 12 13 11.40 0 0 0
06/05/2021
12
 51,400 12.40 12.40 11.90 0 0 0
05/05/2021
12.40
 39,200 11.80 13.10 11.90 200 0 0.0
04/05/2021
11.80
 41,200 12.20 12.30 11.50 0 0 0
29/04/2021
12.20
 31,200 11.50 12.90 11.90 0 0 0
28/04/2021
11.50
 19,700 10.40 11.50 10.80 0 0 0
27/04/2021
10.40
 32,600 10.90 11 9.80 0 0 0
26/04/2021
10.90
 61,300 12.80 12.80 10.90 0 0 0
23/04/2021
12.80
 57,410 12.80 13.20 11.90 5,000 0 0.1
22/04/2021
12.80
 39,100 13.90 14.80 12.70 0 0 0
20/04/2021
13.90
 228,000 13.20 15.10 13.80 5,000 0 0.1
19/04/2021
13.20
 247,710 11.70 13.20 12 0 0 0
16/04/2021
11.70
 27,700 10.50 11.70 10.50 0 0 0
15/04/2021
10.50
 5,400 10.30 10.50 10.20 0 0 0
14/04/2021
10.30
 8,400 10.80 10.80 10.20 0 0 0
13/04/2021
10.80
 9,100 10.60 10.80 10.60 0 0 0
12/04/2021
10.60
 10,600 10.40 10.90 10.40 0 0 0
09/04/2021
10.40
 1,400 9.80 10.40 9.80 0 0 0
08/04/2021
9.80
 3,600 9.90 9.90 9.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |