CTCP Gang thép Thái Nguyên (tis)

4.30
0.20
(4.88%)
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
(2026-07-06) 		-0.40 -8.89% 225,600 0 0
3.80
4.50
4.30
2 tháng
(2026-06-08) 		-0.70 -14.58% 383,500 0 0
3.80
4.80
4.30
3 tháng
(2026-05-07) 		-0.80 -16.33% 649,800 0 0
3.80
5
4.30
6 tháng
(2026-02-06) 		-1 -19.61% 2,356,000 -1,600 -0.0
3.80
5.30
4.30
12 tháng
(2025-08-11) 		-1.60 -28.07% 4,932,600 -1,600 -0.0
3.80
5.70
4.30
24 tháng
(2024-08-15) 		-1.60 -28.07% 43,140,699 -1,300 0.1
3.80
7.60
4.30
36 tháng
(2023-08-21) 		-0.70 -14.58% 63,441,460 5,700 0.2
3.80
7.60
4.30
60 tháng
(2021-08-31) 		-6.10 -59.80% 152,762,926 19,400 0.4
3
17
4.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/12/2020
10.70
 4,500 10.20 11.70 10.20 0 0 0
17/12/2020
10.20
 3,000 9 10.20 10.20 0 0 0
16/12/2020
9
 5,600 10.20 10.20 9 0 0 0
15/12/2020
10.20
 620 9 10.30 10.20 0 0 0
14/12/2020
9
 3,000 9.70 9.70 9 0 0 0
11/12/2020
9.70
 0 9.70 9.70 9.70 0 0 0
10/12/2020
9.70
 0 9.70 9.70 9.70 0 0 0
09/12/2020
9.70
 1,200 11.30 11.30 9.70 0 0 0
08/12/2020
11.30
 0 11.20 11.30 11.30 0 0 0
07/12/2020
11.20
 1,600 11.80 11.80 11.20 0 0 0
04/12/2020
11.80
 600 11.80 13.30 11.80 0 0 0
03/12/2020
11.80
 500 10.30 11.80 11.80 0 0 0
02/12/2020
10.30
 0 10.30 10.30 10.30 0 0 0
01/12/2020
10.30
 0 10.30 10.30 10.30 0 0 0
30/11/2020
10.30
 100 9.10 10.30 10.30 0 0 0
27/11/2020
9.10
 0 9.10 9.10 9.10 0 0 0
26/11/2020
9.10
 0 9.10 9.10 9.10 0 0 0
25/11/2020
9.10
 100 10.70 10.70 9.10 0 0 0
24/11/2020
10.70
 0 10.70 10.70 10.70 0 0 0
23/11/2020
10.70
 0 10.70 10.70 10.70 0 0 0
20/11/2020
10.70
 0 11 10.70 10.70 0 0 0
19/11/2020
11
 6,400 10.90 11 10.50 0 0 0
18/11/2020
10.90
 500 9.50 10.90 10.90 0 0 0
17/11/2020
9.50
 0 9.50 9.50 9.50 0 0 0
16/11/2020
9.50
 500 9.50 9.50 9.50 0 0 0
13/11/2020
9.50
 0 9.50 9.50 9.50 0 0 0
12/11/2020
9.50
 0 9.50 9.50 9.50 0 0 0
11/11/2020
9.50
 0 9.50 9.50 9.50 0 0 0
10/11/2020
9.50
 0 9.50 9.50 9.50 0 0 0
09/11/2020
9.50
 100 9.70 9.70 9.50 0 0 0
06/11/2020
9.70
 0 9.70 9.70 9.70 0 0 0
05/11/2020
9.70
 0 9.70 9.70 9.70 0 0 0
04/11/2020
9.70
 1 9.70 9.70 9.70 0 0 0
03/11/2020
9.70
 0 9.70 9.70 9.70 0 0 0
02/11/2020
9.70
 0 9.70 9.70 9.70 0 0 0
30/10/2020
9.70
 0 9.70 9.70 9.70 0 0 0
29/10/2020
9.70
 0 9.70 9.70 9.70 0 0 0
28/10/2020
9.70
 0 9.70 9.70 9.70 0 0 0
27/10/2020
9.70
 0 9.70 9.70 9.70 0 0 0
26/10/2020
9.70
 0 8.90 9.70 9.70 0 0 0
23/10/2020
8.90
 700 8.80 10.10 8.80 0 0 0
22/10/2020
8.80
 100 8.80 8.80 8.80 0 0 0
21/10/2020
8.80
 3,700 8.50 8.80 8.80 0 0 0
20/10/2020
8.50
 100 8 8.50 8.50 0 0 0
19/10/2020
8
 0 8 8 8 0 0 0
16/10/2020
8
 0 8 8 8 0 0 0
15/10/2020
8
 100 7.70 8 8 0 0 0
14/10/2020
7.70
 0 7.70 7.70 7.70 0 0 0
13/10/2020
7.70
 100 8.60 8.60 7.70 0 0 0
12/10/2020
8.60
 0 8.60 8.60 8.60 0 0 0
09/10/2020
8.60
 0 8.60 8.60 8.60 0 0 0
08/10/2020
8.60
 0 8.60 8.60 8.60 0 0 0
07/10/2020
8.60
 0 8.60 8.60 8.60 0 0 0
06/10/2020
8.60
 0 8.60 8.60 8.60 0 0 0
05/10/2020
8.60
 0 8.60 8.60 8.60 0 0 0
02/10/2020
8.60
 0 8.60 8.60 8.60 0 0 0
01/10/2020
8.60
 0 8.60 8.60 8.60 0 0 0
30/09/2020
8.60
 100 8.70 8.70 8.60 0 0 0
29/09/2020
8.70
 0 8.70 8.70 8.70 0 0 0
28/09/2020
8.70
 0 8.70 8.70 8.70 0 0 0
25/09/2020
8.70
 100 8.70 8.70 8.70 0 0 0
24/09/2020
8.70
 100 8.70 8.70 8.70 0 0 0
23/09/2020
8.70
 200 10.20 10.20 8.70 0 0 0
22/09/2020
10.20
 100 8.90 10.20 10.20 0 0 0
21/09/2020
8.90
 100 7.80 8.90 8.90 0 0 0
18/09/2020
7.80
 0 7.80 7.80 7.80 0 0 0
17/09/2020
7.80
 100 7.80 7.80 7.80 0 0 0
16/09/2020
7.80
 200 7.80 7.80 7.80 0 0 0
15/09/2020
7.80
 100 8.80 8.80 7.80 0 0 0
14/09/2020
8.80
 0 8.80 8.80 8.80 0 0 0
11/09/2020
8.80
 0 8.80 8.80 8.80 0 0 0
10/09/2020
8.80
 200 8.80 8.80 8.80 0 0 0
09/09/2020
8.80
 200 8.80 8.80 8.80 0 0 0
08/09/2020
8.80
 0 8.80 8.80 8.80 0 0 0
07/09/2020
8.80
 0 8.80 8.80 8.80 0 0 0
04/09/2020
8.80
 100 8.80 8.80 8.80 0 0 0
03/09/2020
8.80
 0 8.80 8.80 8.80 0 0 0
01/09/2020
8.80
 100 8.20 8.80 8.80 0 0 0
31/08/2020
8.20
 900 9.10 9.10 8.20 0 0 0
28/08/2020
9.10
 0 9.10 9.10 9.10 0 0 0
27/08/2020
9.10
 700 8 9.10 9.10 0 0 0
26/08/2020
8
 2,200 7.50 8 8 0 0 0
25/08/2020
7.50
 2,900 8.50 8.50 7.50 0 0 0
24/08/2020
8.50
 1,000 9.80 9.80 8.50 0 0 0
21/08/2020
9.80
 0 9.80 9.80 9.80 0 0 0
20/08/2020
9.80
 0 9.80 9.80 9.80 0 0 0
19/08/2020
9.80
 0 9.80 9.80 9.80 0 0 0
18/08/2020
9.80
 0 9.80 9.80 9.80 0 0 0
17/08/2020
9.80
 0 9.80 9.80 9.80 0 0 0
14/08/2020
9.80
 0 9.80 9.80 9.80 0 0 0
13/08/2020
9.80
 0 9.80 9.80 9.80 0 0 0
12/08/2020
9.80
 0 9.80 9.80 9.80 0 0 0
11/08/2020
9.80
 0 9.80 9.80 9.80 0 0 0
10/08/2020
9.80
 0 9.80 9.80 9.80 0 0 0
07/08/2020
9.80
 0 9.80 9.80 9.80 0 0 0
06/08/2020
9.80
 0 9.80 9.80 9.80 0 0 0
05/08/2020
9.80
 0 9.80 9.80 9.80 0 0 0
04/08/2020
9.80
 0 9.80 9.80 9.80 0 0 0
03/08/2020
9.80
 0 9.80 9.80 9.80 0 0 0
31/07/2020
9.80
 0 9.80 9.80 9.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |