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)
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
07/04/2021
9.90
 1,400 10.40 10.40 9.90 0 0 0
06/04/2021
10.40
 200 10.50 10.50 10.40 0 0 0
05/04/2021
10.50
 200 9.30 10.50 10.50 0 0 0
02/04/2021
9.30
 3,900 10.30 10.30 9.30 0 0 0
01/04/2021
10.30
 6,100 10.40 10.70 10 0 0 0
31/03/2021
10.40
 4,400 10.80 10.80 10.40 0 0 0
30/03/2021
10.80
 100 10.40 10.80 10.80 0 0 0
29/03/2021
10.40
 5,300 9.80 10.40 10.30 0 0 0
26/03/2021
9.80
 0 9.80 9.80 9.80 0 0 0
25/03/2021
9.80
 400 9.80 9.80 9.80 0 0 0
24/03/2021
9.80
 2,500 9.70 9.80 9.80 0 0 0
23/03/2021
9.70
 6,100 9.50 9.90 9.20 0 0 0
22/03/2021
9.50
 400 10.50 10.50 9.50 0 0 0
19/03/2021
10.50
 0 10.50 10.50 10.50 0 0 0
18/03/2021
10.50
 100 9.80 10.50 10.50 0 0 0
17/03/2021
9.80
 10,800 10.30 10.30 9.10 0 0 0
16/03/2021
10.30
 0 10.30 10.30 10.30 0 0 0
15/03/2021
10.30
 200 10 10.30 10.30 0 0 0
12/03/2021
10
 3,100 9.30 10 10 0 0 0
11/03/2021
9.30
 2,900 10.50 10.50 9.30 0 0 0
10/03/2021
10.50
 18,200 10.40 10.50 10.40 0 0 0
09/03/2021
10.40
 1,000 10.50 10.50 9.20 0 0 0
08/03/2021
10.50
 1,000 10.50 10.50 10.50 0 0 0
05/03/2021
10.50
 8,300 10.50 10.50 10.50 0 0 0
04/03/2021
10.50
 6,400 10.50 10.60 10 0 0 0
03/03/2021
10.50
 100 10 10.50 10.50 0 0 0
02/03/2021
10
 0 10 10 10 0 0 0
01/03/2021
10
 5,900 10 10 10 0 0 0
26/02/2021
10
 3,700 9.50 10 9.50 0 0 0
25/02/2021
9.50
 1,000 10 10 9.50 0 0 0
24/02/2021
10
 4,100 9.90 10 10 0 0 0
23/02/2021
9.90
 1,300 10 10 9.90 0 0 0
22/02/2021
10
 2,000 10 10 9.80 0 0 0
19/02/2021
10
 6,300 10.20 10.20 9.80 0 0 0
18/02/2021
10.20
 500 10.20 10.20 10.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |