CTCP Gang thép Thái Nguyên (tis)

5
-0.10
(-1.96%)
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
(2025-12-29) 		0.60 13.04% 817,500 0 0
4.60
5.40
5
2 tháng
(2025-12-01) 		0.40 8.33% 978,700 0 0
4.50
5.40
5
3 tháng
(2025-10-30) 		0.30 6.12% 1,089,000 0 0
4.50
5.40
5
6 tháng
(2025-08-01) 		-0.30 -5.45% 2,804,100 -400 -0.0
4.50
5.80
5
12 tháng
(2025-02-03) 		-1.30 -20% 14,988,427 -59,600 -0.3
4.50
7
5
24 tháng
(2024-02-15) 		0.90 20.93% 55,244,215 -800 0.1
4.10
7.60
5
36 tháng
(2023-02-13) 		0.40 8.33% 70,324,404 8,900 0.2
4
7.60
5
60 tháng
(2021-02-23) 		-4.70 -47.47% 153,764,202 37,100 0.6
3
17
5
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2019
10.20
 0 10.20 10.20 10.20 0 0 0
09/04/2019
10.20
 0 10.20 10.20 10.20 0 0 0
08/04/2019
10.20
 600 10.50 10.50 10.20 0 0 0
05/04/2019
10.50
 1,000 10.30 10.50 10.50 0 0 0
04/04/2019
10.30
 15,700 10.30 10.90 10.30 0 0 0
03/04/2019
10.30
 0 10.30 10.30 10.30 0 0 0
02/04/2019
10.30
 1,400 10.20 10.30 10.30 0 0 0
01/04/2019
10.20
 0 10.20 10.20 10.20 0 0 0
29/03/2019
10.20
 8,300 10.40 10.40 10.20 0 0 0
28/03/2019
10.40
 3,700 10.70 10.70 10.40 0 0 0
27/03/2019
10.70
 0 10.70 10.70 10.70 0 0 0
26/03/2019
10.70
 37,000 10.40 10.70 10.70 0 0 0
25/03/2019
10.40
 0 10.40 10.40 10.40 0 0 0
22/03/2019
10.40
 400 10.70 10.70 10.40 0 0 0
21/03/2019
10.70
 26,100 10.40 10.70 10.60 0 0 0
20/03/2019
10.40
 200 10.70 10.70 10.40 0 0 0
19/03/2019
10.70
 39,000 10.70 10.70 10.50 0 0 0
18/03/2019
10.70
 0 10.70 10.70 10.70 0 0 0
15/03/2019
10.70
 0 10.60 10.70 10.70 0 0 0
14/03/2019
10.60
 29,500 10.50 10.70 10.60 0 0 0
13/03/2019
10.50
 50,500 10.90 10.90 10.50 0 0 0
12/03/2019
10.90
 10,100 10.60 10.90 10.70 0 0 0
11/03/2019
10.60
 100 10.80 10.80 10.60 0 0 0
08/03/2019
10.80
 600 10.90 11 10.80 0 0 0
07/03/2019
10.90
 45,100 10.90 10.90 10.90 0 0 0
06/03/2019
10.90
 28,700 10.90 10.90 10.90 0 0 0
05/03/2019
10.90
 25,900 10.90 10.90 10.80 0 0 0
04/03/2019
10.90
 81,200 10.60 10.90 10.60 0 0 0
01/03/2019
10.60
 0 10.60 10.60 10.60 0 0 0
28/02/2019
10.60
 600 10.70 10.80 10.60 0 0 0
27/02/2019
10.70
 13,000 10.70 10.70 10.70 0 0 0
26/02/2019
10.70
 300 10.60 10.80 10.70 0 0 0
25/02/2019
10.60
 41,500 10.60 10.80 10.60 0 0 0
22/02/2019
10.60
 15,000 10.60 10.60 10.60 0 0 0
21/02/2019
10.60
 0 10.60 10.60 10.60 0 0 0
20/02/2019
10.60
 0 10.60 10.60 10.60 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |