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)
19/02/2019
10.60
 7,100 10.10 10.80 10.50 0 0 0
18/02/2019
10.10
 20,000 10 10.70 10.10 0 0 0
15/02/2019
10
 2,000 10.50 10.50 10 0 0 0
14/02/2019
10.50
 5,000 10.30 10.50 10.50 0 0 0
13/02/2019
10.30
 2,300 10.60 10.80 10.30 0 0 0
12/02/2019
10.60
 5,000 10.70 10.70 10.60 0 0 0
11/02/2019
10.70
 8,100 10.60 10.70 10.60 0 0 0
01/02/2019
10.60
 3,500 10.90 10.90 10.60 0 0 0
31/01/2019
10.90
 2,300 10.70 10.90 10.60 0 0 0
30/01/2019
10.70
 43,600 10.70 10.70 10.30 0 0 0
29/01/2019
10.70
 10,000 10.40 10.70 10.60 0 0 0
28/01/2019
10.40
 0 10.50 10.40 10.40 0 0 0
25/01/2019
10.50
 1,800 10.60 10.60 10.30 0 0 0
24/01/2019
10.60
 16,800 10.50 10.60 10.50 0 0 0
23/01/2019
10.50
 11,800 10.50 10.50 10.40 0 0 0
22/01/2019
10.50
 100 10.40 10.50 10.50 0 0 0
21/01/2019
10.40
 8,500 10.60 10.60 10 0 0 0
18/01/2019
10.60
 14,500 10.60 11 10.60 0 0 0
17/01/2019
10.60
 22,000 10.50 10.70 10.50 0 0 0
16/01/2019
10.50
 28,100 10.50 10.70 10.40 0 0 0
15/01/2019
10.50
 4,700 10.50 10.50 10.50 0 0 0
14/01/2019
10.50
 21,400 10.40 10.60 10.40 0 0 0
11/01/2019
10.40
 13,000 10.40 10.40 10.40 0 0 0
10/01/2019
10.40
 115,000 10.50 10.80 10.40 0 0 0
09/01/2019
10.50
 15,600 10.40 10.50 10.40 0 0 0
08/01/2019
10.40
 42,400 10.30 11 10 0 0 0
07/01/2019
10.30
 26,800 10 11 10.20 0 0 0
04/01/2019
10
 53,300 9.70 10.70 9.90 0 0 0
03/01/2019
9.70
 2,000 9.70 10.10 9.70 0 0 0
02/01/2019
9.70
 0 10 9.70 9.70 0 0 0
28/12/2018
10
 5,400 10.60 10.60 9.50 0 0 0
27/12/2018
10.60
 0 10.60 10.60 10.60 0 0 0
26/12/2018
10.60
 14,300 10.60 10.60 10.50 0 0 0
25/12/2018
10.60
 1,700 10.70 10.70 10.50 0 0 0
24/12/2018
10.70
 1,000 10.60 10.70 10.70 0 0 0
21/12/2018
10.60
 5,000 10.40 10.70 10.60 0 0 0
20/12/2018
10.40
 6,700 10.70 12.30 10.40 0 0 0
19/12/2018
10.70
 0 10.70 10.70 10.70 0 0 0
18/12/2018
10.70
 5,400 10.70 10.70 10.70 0 0 0
17/12/2018
10.70
 0 10.70 10.70 10.70 0 0 0
14/12/2018
10.70
 1,200 10.60 10.70 10.70 0 0 0
13/12/2018
10.60
 3,100 10.70 12 10.60 0 0 0
12/12/2018
10.70
 3,500 10.50 11 10.70 0 0 0
11/12/2018
10.50
 2,400 10.50 10.50 10.50 0 0 0
10/12/2018
10.50
 5,120 10.70 10.70 10.50 0 0 0
07/12/2018
10.70
 11,100 10.90 10.90 10.70 0 0 0
06/12/2018
10.90
 12,200 11.30 11.30 10.50 0 0 0
05/12/2018
11.30
 6,900 10.90 11.30 10.90 0 0 0
04/12/2018
10.90
 5,100 11.80 11.80 10.50 0 0 0
03/12/2018
11.80
 5,900 11.60 13.30 11.60 0 0 0
30/11/2018
11.60
 2,000 11.50 11.60 11.60 0 0 0
29/11/2018
11.50
 5,080 11.10 11.50 11.50 0 0 0
28/11/2018
11.10
 22,400 12.60 12.60 11.10 0 0 0
27/11/2018
12.60
 1,500 12.60 12.60 12.60 0 0 0
26/11/2018
12.60
 3,000 12.60 12.60 12.60 0 0 0
23/11/2018
12.60
 300 12.70 12.70 12.60 0 0 0
22/11/2018
12.70
 100 12.60 12.70 12.70 0 0 0
21/11/2018
12.60
 5,000 12.90 12.90 12.60 0 0 0
20/11/2018
12.90
 19,400 12.90 12.90 12.70 0 0 0
19/11/2018
12.90
 14,800 13.50 13.50 12.70 0 11,300 -0.1
16/11/2018
13.50
 100 13 13.50 13.50 0 0 0
15/11/2018
13
 14,600 13 13 13 0 0 0
14/11/2018
13
 27,200 13 13 13 0 0 0
13/11/2018
13
 2,400 13 13 12.90 0 0 0
12/11/2018
13
 2,100 13 13 13 0 0 0
09/11/2018
13
 19,200 13 13 13 0 0 0
08/11/2018
13
 69,000 13.50 13.60 13 0 100 -0.0
07/11/2018
13.50
 15,000 13.40 13.50 13.20 0 0 0
06/11/2018
13.40
 38,400 13.50 13.50 13.30 0 0 0
05/11/2018
13.50
 36,200 13.30 13.50 13.10 0 0 0
02/11/2018
13.30
 13,500 13.20 13.30 13.30 0 0 0
01/11/2018
13.20
 3,000 13.30 13.30 13.20 0 0 0
31/10/2018
13.30
 400 13.20 13.30 13.30 0 0 0
30/10/2018
13.20
 1,700 13.30 13.30 13.20 0 0 0
29/10/2018
13.30
 10,000 13.30 13.30 13.30 0 0 0
26/10/2018
13.30
 2,900 13.30 13.30 13.10 0 0 0
25/10/2018
13.30
 16,100 13.40 13.40 13.20 0 0 0
24/10/2018
13.40
 0 13.50 13.40 13.40 0 0 0
23/10/2018
13.50
 29,700 13.40 13.50 13.30 0 0 0
22/10/2018
13.40
 7,000 13.10 13.70 13.40 0 0 0
19/10/2018
13.10
 2,400 13.40 13.40 13.10 0 0 0
18/10/2018
13.40
 9,800 13.70 13.70 13.20 0 0 0
17/10/2018
13.70
 184,000 13.50 13.70 13.50 7,000 0 0.1
16/10/2018
13.50
 77,600 13.50 13.50 13.40 0 0 0
15/10/2018
13.50
 60,100 13.50 13.50 13.40 0 0 0
12/10/2018
13.50
 65,300 13.20 13.50 13.40 0 0 0
11/10/2018
13.20
 610 13.50 13.50 13 0 0 0
10/10/2018
13.50
 142,400 13.50 13.50 13.40 0 0 0
09/10/2018
13.50
 147,000 13.30 13.50 13.40 0 0 0
08/10/2018
13.30
 300,100 13.60 13.60 13.20 0 0 0
05/10/2018
13.60
 121,100 13.50 13.60 13.40 0 0 0
04/10/2018
13.50
 243,700 13.40 13.50 13.20 0 0 0
03/10/2018
13.40
 173,800 13.10 13.40 13.10 0 0 0
02/10/2018
13.10
 219,800 13.30 13.50 13.10 4,400 0 0.1
01/10/2018
13.30
 575,100 13.20 13.60 13 0 0 0
28/09/2018
13.20
 178,600 12.80 13.20 12.80 0 0 0
27/09/2018
12.80
 190,600 12.60 12.80 12.70 0 0 0
26/09/2018
12.60
 50,700 12.60 12.60 12.50 0 0 0
25/09/2018
12.60
 95,400 12.50 12.70 12.60 0 0 0
24/09/2018
12.50
 226,800 12.50 12.60 12.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |