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)
13/10/2021
14.70
 417,500 14.40 14.90 14.20 0 0 0
12/10/2021
14.40
 570,500 14.70 14.90 14.30 0 0 0
11/10/2021
14.70
 893,400 14.90 15.20 14.70 0 0 0
08/10/2021
14.90
 815,300 14.80 15.20 14.30 0 0 0
07/10/2021
14.80
 1,133,500 14.60 15.20 14.50 200 0 0.0
06/10/2021
14.60
 839,700 14.70 14.90 14.30 100 0 0.0
05/10/2021
14.70
 631,300 15.10 16 14.50 200 0 0.0
04/10/2021
15.10
 1,934,510 13.50 15.10 13.50 0 0 0
01/10/2021
13.50
 539,300 13.10 13.70 12.60 0 0 0
30/09/2021
13.10
 245,600 13.20 13.50 13 3,100 2,600 0.0
29/09/2021
13.20
 260,400 13.10 13.80 13.10 0 100 -0.0
28/09/2021
13.10
 513,300 13.10 13.80 11.60 0 0 0
27/09/2021
13.10
 362,000 13.80 13.80 13 200 0 0.0
24/09/2021
13.80
 404,700 14.90 14.90 13.60 100 0 0.0
23/09/2021
14.90
 845,067 14.60 15.40 14.50 100 2,500 -0.0
22/09/2021
14.60
 478,300 14.50 14.90 13.90 0 2,000 -0.0
21/09/2021
14.50
 640,200 14.30 14.70 13.30 200 0 0.0
20/09/2021
14.30
 1,053,509 15.60 15.70 14.10 1,400 0 0.0
17/09/2021
15.60
 718,700 14.60 16.70 15.30 22,100 0 0.4
16/09/2021
14.60
 1,563,200 13.70 14.60 13.80 0 0 0
15/09/2021
13.70
 1,085,700 12.30 13.70 11.60 0 0 0
14/09/2021
12.30
 84,300 13.10 13.10 11.60 0 0 0
13/09/2021
13.10
 259,500 11.60 13.30 11.60 0 0 0
10/09/2021
11.60
 227,400 11.50 11.70 11.20 0 0 0
09/09/2021
11.50
 95,600 10.60 11.50 10.60 100 0 0.0
08/09/2021
10.60
 18,700 11.30 11.30 10.50 900 0 0.0
07/09/2021
11.30
 60,210 10.90 11.80 11 0 0 0
06/09/2021
10.90
 182,400 10.10 11 10 0 0 0
01/09/2021
10.10
 19,600 10.20 10.20 10 0 0 0
31/08/2021
10.20
 28,500 10.30 10.30 10.10 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |