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)
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
21/09/2018
12.50
 143,800 12.10 12.50 12.50 0 0 0
20/09/2018
12.10
 8,200 12.20 12.20 12.10 0 0 0
19/09/2018
12.20
 1,200 12.20 12.30 12.20 0 0 0
18/09/2018
12.20
 16,400 12.60 12.60 12.20 0 0 0
17/09/2018
12.60
 8,000 12.70 12.70 12.60 0 0 0
14/09/2018
12.70
 116,500 12.60 12.70 12.50 0 0 0
13/09/2018
12.60
 148,900 12.30 12.60 12.50 0 0 0
12/09/2018
12.30
 168,700 12.50 12.60 12.30 0 0 0
11/09/2018
12.50
 74,700 12.40 12.50 12.10 0 0 0
10/09/2018
12.40
 5,300 12.50 12.50 12.20 0 0 0
07/09/2018
12.50
 108,500 12.30 12.70 12.30 0 0 0
06/09/2018
12.30
 1,400 12.40 12.40 12.30 0 0 0
05/09/2018
12.40
 51,600 12.10 12.40 12.10 0 0 0
04/09/2018
12.10
 10,000 12.20 12.20 12.10 0 0 0
31/08/2018
12.20
 8,100 12.20 12.20 12.10 0 0 0
30/08/2018
12.20
 12,400 12.20 12.20 12.10 0 0 0
29/08/2018
12.20
 1,000 12.50 12.50 12.20 0 0 0
28/08/2018
12.50
 92,600 12.10 12.50 12.30 0 0 0
27/08/2018
12.10
 35,200 12.10 12.10 12.10 0 0 0
24/08/2018
12.10
 8,000 12.10 12.10 12.10 0 0 0
23/08/2018
12.10
 0 12.20 12.10 12.10 0 0 0
22/08/2018
12.20
 28,100 11.80 12.20 11.80 0 0 0
21/08/2018
11.80
 4,100 12 12.20 11.70 0 0 0
20/08/2018
12
 600 12.20 12.20 12 0 0 0
17/08/2018
12.20
 23,000 12.20 12.20 12 0 0 0
16/08/2018
12.20
 11,300 12.20 12.20 12.20 0 0 0
15/08/2018
12.20
 1,700 12.20 12.20 12.20 0 0 0
14/08/2018
12.20
 5,000 12.30 12.30 12.20 0 0 0
13/08/2018
12.30
 15,300 12.30 12.30 12.30 0 0 0
10/08/2018
12.30
 2,100 12.30 12.80 12.30 0 0 0
09/08/2018
12.30
 20,000 12.40 12.40 12.20 0 0 0
08/08/2018
12.40
 53,700 12.60 12.80 12.30 0 0 0
07/08/2018
12.60
 7,000 12.90 12.90 12.30 0 0 0
06/08/2018
12.90
 138,000 13 13 12.80 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |