CTCP Phát hành Sách Thái Nguyên (sth)

20.60
-0.10
(-0.48%)
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
(2026-02-11) 		0.20 0.98% 1,188,500 0 0
20
22.60
20.60
2 tháng
(2026-01-12) 		-0.30 -1.43% 3,825,300 0 0
18.70
22.60
20.60
3 tháng
(2025-12-15) 		0.50 2.48% 6,464,900 0 0
18.70
22.60
20.60
6 tháng
(2025-09-15) 		0.40 1.97% 10,963,200 0 0
18.70
23.40
20.60
12 tháng
(2025-03-18) 		13.90 204.41% 19,190,700 0 0
6
25.30
20.60
24 tháng
(2024-03-25) 		10.40 100.97% 21,672,648 0 0
5.20
25.30
20.60
36 tháng
(2023-03-29) 		14.20 218.46% 32,721,119 0 0
4.40
25.30
20.60
60 tháng
(2021-04-08) 		9.20 80% 75,623,374 0 0
4.40
25.30
20.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/07/2020
7.83
 19,600 7.73 7.83 7.77 0 0 0
29/07/2020
7.73
 31,100 7.83 7.83 7.73 0 0 0
28/07/2020
7.83
 21,100 7.83 7.83 7.80 0 0 0
27/07/2020
7.83
 65,000 7.70 7.83 7.63 0 0 0
24/07/2020
7.70
 23,100 7.63 7.70 7.60 0 0 0
23/07/2020
7.63
 19,100 7.63 7.67 7.63 0 0 0
22/07/2020
7.63
 53,200 7.67 7.70 7.63 0 0 0
21/07/2020
7.67
 15,300 7.70 7.70 7.67 0 0 0
20/07/2020
7.70
 15,200 7.67 7.70 7.63 0 0 0
17/07/2020
7.67
 39,800 7.53 7.67 7.50 0 0 0
16/07/2020
7.53
 53,000 7.60 7.60 7.50 0 0 0
15/07/2020
7.60
 24,900 7.60 7.60 7.57 0 0 0
14/07/2020
7.60
 26,300 7.53 7.60 7.53 0 0 0
13/07/2020
7.53
 18,500 7.57 7.60 7.53 0 0 0
10/07/2020
7.57
 55,800 7.53 7.57 7.53 0 0 0
09/07/2020
7.53
 27,000 7.50 7.57 7.47 0 0 0
08/07/2020
7.50
 16,100 7.50 7.50 7.40 0 0 0
07/07/2020
7.50
 52,100 7.47 7.53 7.47 0 0 0
06/07/2020
7.47
 19,200 7.50 7.50 7.43 0 0 0
03/07/2020
7.50
 24,000 7.30 7.50 7.30 0 0 0
02/07/2020
7.30
 22,200 7.33 7.57 7.30 0 0 0
01/07/2020
7.33
 28,600 7.37 7.40 7.33 0 0 0
30/06/2020
7.37
 55,500 7.27 7.37 7.30 0 0 0
29/06/2020
7.27
 24,100 7.27 7.33 7.27 0 0 0
26/06/2020
7.27
 30,900 7.33 7.40 7.27 0 0 0
25/06/2020
7.33
 36,700 7.27 7.33 7.27 0 0 0
24/06/2020
7.27
 21,900 7.33 7.33 7.23 0 0 0
23/06/2020
7.33
 54,400 7.23 7.33 7.23 0 0 0
22/06/2020
7.23
 21,500 7.13 7.27 7.13 0 0 0
19/06/2020
7.13
 17,900 7.17 7.17 7.10 0 0 0
18/06/2020
7.17
 38,100 7.13 7.20 7.10 0 0 0
17/06/2020
7.13
 49,600 7.13 7.17 7.10 0 0 0
16/06/2020
7.13
 33,700 7.07 7.13 7.07 0 0 0
15/06/2020
7.07
 23,600 7.03 7.10 7.03 0 0 0
12/06/2020
7.03
 64,300 7.07 7.13 7.03 0 0 0
11/06/2020
7.07
 26,400 7 7.10 7 0 0 0
10/06/2020
7
 27,700 6.97 7 6.97 0 0 0
09/06/2020
6.97
 15,800 7 7 6.93 0 0 0
08/06/2020
7
 53,600 7.07 7.10 7 0 0 0
05/06/2020
7.07
 34,300 7 7.07 7 0 0 0
04/06/2020
7
 23,900 7.03 7.03 6.97 0 0 0
03/06/2020
7.03
 50,900 7.07 7.17 6.90 0 0 0
02/06/2020
7.07
 34,200 7 7.13 7 0 0 0
01/06/2020
7
 18,900 6.97 7 6.93 0 0 0
29/05/2020
6.97
 61,400 7.03 7.13 6.93 0 0 0
28/05/2020
7.03
 31,500 7 7.07 7 0 0 0
27/05/2020
7
 10,300 6.97 7 7 0 0 0
26/05/2020
6.97
 61,200 7.03 7.13 6.90 0 0 0
25/05/2020
7.03
 39,300 6.97 7.07 6.97 0 0 0
22/05/2020
6.97
 46,200 7 7.03 6.97 0 0 0
21/05/2020
7
 48,900 7.03 7.20 6.93 0 0 0
20/05/2020
7.03
 33,000 7.17 7.27 7.03 0 0 0
19/05/2020
7.17
 33,500 7.07 7.20 7.10 0 0 0
18/05/2020
7.07
 76,300 7.07 7.17 7 0 0 0
15/05/2020
7.07
 23,500 7.07 7.17 7 0 0 0
14/05/2020
7.07
 20,400 7.10 7.13 7.07 0 0 0
13/05/2020
7.10
 20,800 7.20 7.23 7.07 0 0 0
12/05/2020
7.20
 25,300 7.07 7.23 7.10 0 0 0
11/05/2020
7.07
 47,200 7.47 7.47 7.07 0 0 0
08/05/2020
7.47
 20,900 7.40 7.50 7.33 0 0 0
07/05/2020
7.40
 35,400 7.40 7.47 7.33 0 0 0
06/05/2020
7.40
 19,100 7.33 7.40 7.33 0 0 0
05/05/2020
7.33
 20,700 7.37 7.37 7.33 0 0 0
04/05/2020
7.37
 20,900 7.33 7.37 7.33 0 0 0
29/04/2020
7.33
 14,200 7.37 7.37 7.33 0 0 0
28/04/2020
7.37
 45,100 7.43 7.43 7.33 0 0 0
27/04/2020
7.43
 21,900 7.50 7.50 7.37 0 0 0
24/04/2020
7.50
 18,500 7.47 7.53 7.47 0 0 0
23/04/2020
7.47
 59,000 7.47 7.50 7.43 0 0 0
22/04/2020
7.47
 24,600 7.47 7.47 7.40 0 0 0
21/04/2020
7.47
 29,900 7.43 7.50 7.37 0 0 0
20/04/2020
7.43
 25,900 7.53 7.53 7.43 0 0 0
17/04/2020
7.53
 15,000 7.57 7.57 7.50 0 0 0
16/04/2020
7.57
 35,400 7.47 7.57 7.33 0 0 0
15/04/2020
7.47
 22,000 7.47 7.60 7.47 0 0 0
14/04/2020
7.47
 23,800 7.60 7.60 7.47 0 0 0
13/04/2020
7.60
 14,000 7.50 7.60 7.57 0 0 0
10/04/2020
7.50
 28,000 7.60 7.63 7.50 0 0 0
09/04/2020
7.60
 19,300 7.53 7.60 7.53 0 0 0
08/04/2020
7.53
 28,800 7.60 7.60 7.53 0 0 0
07/04/2020
7.60
 17,400 7.50 7.67 7.57 0 0 0
06/04/2020
7.50
 33,000 7.57 7.67 7.50 0 0 0
03/04/2020
7.57
 20,400 7.67 7.73 7.57 0 0 0
01/04/2020
7.67
 21,600 7.70 7.73 7.60 0 0 0
31/03/2020
7.70
 23,300 7.60 7.73 7.63 0 0 0
30/03/2020
7.60
 37,400 7.63 7.73 7.53 0 0 0
27/03/2020
7.63
 24,900 7.67 7.73 7.43 0 0 0
26/03/2020
7.67
 25,300 7.70 7.70 7.63 0 0 0
25/03/2020
7.70
 62,700 7.57 7.70 7.53 0 0 0
24/03/2020
7.57
 31,600 7.60 7.63 7.53 0 0 0
23/03/2020
7.60
 39,600 7.43 7.60 7.43 0 0 0
20/03/2020
7.43
 51,800 6.47 7.43 7.43 0 0 0
19/03/2020
6.47
 5,700 5.63 6.47 6.47 0 0 0
18/03/2020
5.63
 13,100 4.90 5.63 5.63 0 0 0
17/03/2020
4.90
 3,400 4.90 4.90 4.90 0 0 0
30/11/-0001
2.47
 12,700 2.33 2.50 2.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |