CTCP Gang thép Thái Nguyên (tis)

4.90
0.10
(2.08%)
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) 		-0.20 -3.92% 703,000 -1,600 -0.0
4.40
5.30
4.90
2 tháng
(2026-01-19) 		-0.50 -9.26% 1,063,600 -1,600 -0.0
4.40
5.40
4.90
3 tháng
(2025-12-18) 		0.10 2.08% 1,827,600 -1,600 -0.0
4.40
5.40
4.90
6 tháng
(2025-09-19) 		-0.40 -7.55% 2,456,900 -1,600 -0.0
4.40
5.40
4.90
12 tháng
(2025-03-24) 		-1.30 -20.97% 9,659,100 -58,900 -0.3
4.40
6.30
4.90
24 tháng
(2024-03-28) 		0.70 16.67% 54,057,115 -2,400 0.1
4.10
7.60
4.90
36 tháng
(2023-04-03) 		0.40 8.89% 70,853,534 7,300 0.2
4
7.60
4.90
60 tháng
(2021-04-13) 		-5.90 -54.63% 154,553,402 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)
03/08/2018
13
 389,300 12.80 13.10 12.90 0 0 0
02/08/2018
12.80
 25,000 12.90 12.90 12.50 0 0 0
01/08/2018
12.90
 126,700 13 13 12.90 0 0 0
31/07/2018
13
 294,800 12.50 13 12.80 0 0 0
30/07/2018
12.50
 92,600 12.70 13.10 12.40 0 0 0
27/07/2018
12.70
 101,700 12.50 12.70 12 0 0 0
26/07/2018
12.50
 1,100 12.20 12.50 11.80 0 0 0
25/07/2018
12.20
 2,000 12.10 12.20 12.20 0 0 0
24/07/2018
12.10
 49,400 12.10 12.50 12 0 0 0
23/07/2018
12.10
 84,900 11.70 12.20 12 0 0 0
20/07/2018
11.70
 41,800 11.20 11.70 11 0 0 0
19/07/2018
11.20
 6,700 11.60 11.60 11.10 0 0 0
18/07/2018
11.60
 28,500 10.50 11.60 10.50 0 0 0
17/07/2018
10.50
 23,900 10.30 11 10.40 0 0 0
16/07/2018
10.30
 30,500 10.70 10.70 10.20 0 0 0
13/07/2018
10.70
 6,700 11 11 10.70 0 0 0
12/07/2018
11
 43,100 11.10 11.10 10.90 0 0 0
11/07/2018
11.10
 156,400 11.30 11.80 11 0 0 0
10/07/2018
11.30
 41,500 11.20 11.30 11.20 0 0 0
09/07/2018
11.20
 21,600 11.30 11.40 11.20 0 0 0
06/07/2018
11.30
 44,600 11.40 11.60 11 0 0 0
05/07/2018
11.40
 89,100 11.70 12.10 11.40 0 0 0
04/07/2018
11.70
 72,300 11.80 12.30 11.50 0 0 0
03/07/2018
11.80
 205,400 12.30 12.50 11.60 0 0 0
02/07/2018
12.30
 106,100 12.40 12.40 11.90 0 0 0
29/06/2018
12.40
 135,900 12.90 12.90 12.40 0 0 0
28/06/2018
12.90
 147,500 13.30 13.30 12.80 0 0 0
27/06/2018
13.30
 45,800 13.40 13.40 13.20 0 0 0
26/06/2018
13.40
 40,600 13.30 13.50 13.20 0 0 0
25/06/2018
13.30
 56,900 13.50 13.50 13.10 0 0 0
22/06/2018
13.50
 47,400 13.30 13.60 13.20 0 0 0
21/06/2018
13.30
 39,200 13.30 14.50 13.10 0 0 0
20/06/2018
13.30
 194,900 13.40 13.40 13 0 0 0
19/06/2018
13.40
 636,600 14.30 14.30 13.10 0 0 0
18/06/2018
14.30
 304,000 14.30 14.50 14.10 0 0 0
15/06/2018
14.30
 402,900 13.90 14.40 13.90 0 0 0
14/06/2018
13.90
 310,600 13.60 14 13.70 0 0 0
13/06/2018
13.60
 111,300 13.70 13.70 13.50 0 0 0
12/06/2018
13.70
 629,200 13.50 13.70 13.50 0 0 0
11/06/2018
13.50
 423,700 13.40 13.70 13.50 0 0 0
08/06/2018
13.40
 95,100 13.40 13.60 13.40 0 0 0
07/06/2018
13.40
 1,042,000 13.60 13.70 13.40 0 0 0
06/06/2018
13.60
 1,240,700 13.30 13.60 13.30 0 0 0
05/06/2018
13.30
 617,300 13.50 13.50 13.20 0 0 0
04/06/2018
13.50
 575,000 13.50 13.50 13.20 0 0 0
01/06/2018
13.50
 710,100 13.50 13.50 13.20 0 0 0
31/05/2018
13.50
 665,600 13.40 13.50 13.30 0 0 0
30/05/2018
13.40
 281,500 13.30 13.80 13.40 0 0 0
29/05/2018
13.30
 396,600 13.20 13.80 13.30 0 0 0
28/05/2018
13.20
 72,500 13 13.30 13.10 0 0 0
25/05/2018
13
 168,000 13.10 13.60 13 0 0 0
24/05/2018
13.10
 39,300 13 13.40 13 0 0 0
23/05/2018
13
 304,900 12.90 13.40 13 0 0 0
22/05/2018
12.90
 214,620 13 13.10 12.90 0 0 0
21/05/2018
13
 93,200 12.90 13.30 12.90 0 0 0
18/05/2018
12.90
 59,800 12.70 13.20 12.80 0 0 0
17/05/2018
12.70
 174,400 12.80 13.30 12.70 0 0 0
16/05/2018
12.80
 105,820 12.80 13.30 12.80 0 0 0
15/05/2018
12.80
 35,600 12.70 13 12.80 0 0 0
14/05/2018
12.70
 116,600 12.80 13.10 12.50 0 0 0
11/05/2018
12.80
 115,300 12.60 13 12.60 0 0 0
10/05/2018
12.60
 30,700 12.60 12.80 12.50 0 0 0
09/05/2018
12.60
 59,300 12.50 12.90 12.50 0 0 0
08/05/2018
12.50
 127,100 12.50 12.90 12.40 0 0 0
07/05/2018
12.50
 39,500 12.30 12.80 12.20 0 0 0
04/05/2018
12.30
 35,400 12.30 13.50 12.20 0 0 0
03/05/2018
12.30
 51,000 12.20 12.50 12.10 0 0 0
02/05/2018
12.20
 23,700 12.30 12.30 12 0 0 0
27/04/2018
12.30
 118,000 12.20 12.50 11.70 0 0 0
26/04/2018
12.20
 93,900 12.30 12.30 11.90 0 0 0
24/04/2018
12.30
 21,500 12.40 12.70 12.30 0 0 0
23/04/2018
12.40
 63,200 12.50 12.80 12.20 0 0 0
20/04/2018
12.50
 63,300 11 12.70 12 0 0 0
19/04/2018
11
 123,100 12.70 12.70 11 0 0 0
18/04/2018
12.70
 38,100 12.80 12.80 12.60 0 0 0
17/04/2018
12.80
 68,000 12.60 12.80 12.60 0 0 0
16/04/2018
12.60
 116,400 12.60 12.70 12.50 0 0 0
13/04/2018
12.60
 69,800 12.60 12.70 12.50 0 0 0
12/04/2018
12.60
 22,000 12.60 12.60 12.50 0 0 0
11/04/2018
12.60
 18,200 12.60 12.60 12.50 0 0 0
10/04/2018
12.60
 33,400 12.50 12.70 12.50 0 0 0
09/04/2018
12.50
 68,300 12.60 12.60 12.40 0 0 0
06/04/2018
12.60
 78,800 12.60 12.60 12.20 0 0 0
05/04/2018
12.60
 60,000 12.50 12.60 12.30 0 0 0
04/04/2018
12.50
 62,800 12.50 12.60 12.50 0 0 0
03/04/2018
12.50
 113,200 12.40 13.40 12.40 0 0 0
02/04/2018
12.40
 48,100 12.60 12.60 12.40 0 0 0
30/03/2018
12.60
 9,400 12.40 12.60 12.20 0 0 0
29/03/2018
12.40
 139,800 12.60 12.60 12 0 0 0
28/03/2018
12.60
 105,000 12.50 12.60 12.50 0 0 0
27/03/2018
12.50
 72,900 12.50 12.60 12.50 0 0 0
26/03/2018
12.50
 32,800 12.50 12.50 12.50 0 0 0
23/03/2018
12.50
 27,800 12.50 12.50 12.50 0 0 0
22/03/2018
12.50
 10,200 12.60 12.60 12.50 0 0 0
21/03/2018
12.60
 36,400 12.60 12.60 12.60 0 0 0
20/03/2018
12.60
 61,700 12.60 12.70 12.60 0 0 0
19/03/2018
12.60
 105,200 12.60 12.70 12.60 0 0 0
16/03/2018
12.60
 78,700 12.60 12.60 12.60 0 0 0
15/03/2018
12.60
 68,700 12.50 12.70 12.60 0 0 0
14/03/2018
12.50
 87,200 12.60 12.70 12.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |