CTCP Gang thép Thái Nguyên (tis)

4.60
-0.10
(-2.13%)
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
(2026-05-20) 		-0.20 -4.08% 276,300 0 0
4.60
5
4.60
2 tháng
(2026-04-20) 		-0.40 -7.84% 448,200 0 0
4.60
5.10
4.60
3 tháng
(2026-03-23) 		-0.10 -2.08% 1,117,100 0 0
4.60
5.10
4.60
6 tháng
(2025-12-22) 		0 0% 3,064,300 -1,600 -0.0
4.40
5.40
4.60
12 tháng
(2025-06-24) 		-0.80 -14.55% 6,949,800 -2,000 -0.0
4.40
5.80
4.60
24 tháng
(2024-07-01) 		-1 -17.54% 47,788,693 -1,300 0.1
4.40
7.60
4.60
36 tháng
(2023-07-05) 		-0.50 -9.62% 67,805,360 5,700 0.2
4
7.60
4.60
60 tháng
(2021-07-15) 		-5.10 -52.04% 152,950,047 21,400 0.4
3
17
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/03/2018
12.60
 31,800 12.50 12.80 12.50 0 0 0
12/03/2018
12.50
 69,600 12.60 12.90 12.50 0 0 0
09/03/2018
12.60
 111,100 12.80 12.90 12.60 0 0 0
08/03/2018
12.80
 21,300 12.70 12.80 12.70 0 0 0
07/03/2018
12.70
 52,500 12.60 12.80 12.60 0 0 0
06/03/2018
12.60
 101,820 12.50 13 12.50 0 0 0
05/03/2018
12.50
 42,500 12.60 12.60 12.40 0 0 0
02/03/2018
12.60
 64,100 12.50 12.60 12.40 0 0 0
01/03/2018
12.50
 79,700 12.50 12.50 12.40 0 0 0
28/02/2018
12.50
 87,800 12.40 12.50 12.30 0 0 0
27/02/2018
12.40
 40,800 12.50 12.70 12.20 0 0 0
26/02/2018
12.50
 40,200 12.50 12.70 12.50 0 0 0
23/02/2018
12.50
 15,700 12.50 12.70 12.50 0 0 0
22/02/2018
12.50
 126,000 12.40 12.90 12.40 0 0 0
21/02/2018
12.40
 30,320 11.90 12.70 12.30 0 0 0
13/02/2018
11.90
 163,500 12.50 12.80 11.90 0 0 0
12/02/2018
12.50
 28,810 12.50 12.50 11.80 0 0 0
09/02/2018
12.50
 35,400 12.50 12.70 12.50 0 0 0
08/02/2018
12.50
 57,600 12.40 13 12.40 0 0 0
07/02/2018
12.40
 115,300 12.40 13.40 11.70 0 200 -0.0
06/02/2018
12.40
 156,000 12.40 12.50 10.70 0 5,000 -0.1
05/02/2018
12.40
 127,900 12.40 13.40 12.40 0 1,000 -0.0
02/02/2018
12.40
 66,000 12.60 12.70 12.40 0 0 0
01/02/2018
12.60
 75,300 12.90 13 12.60 0 5,000 -0.1
31/01/2018
12.90
 22,810 12.80 13.20 12.80 0 800 -0.0
30/01/2018
12.80
 13,900 12.90 12.90 12.70 0 0 0
29/01/2018
12.90
 49,200 13 13 12.70 0 0 0
26/01/2018
13
 30,710 13 13 12.90 0 0 0
25/01/2018
13
 61,500 13.30 13.40 12.90 0 0 0
24/01/2018
13.30
 106,300 13.50 13.60 12.70 2,000 0 0.0
23/01/2018
13.50
 254,920 12.90 13.60 13.20 0 0 0
22/01/2018
12.90
 108,210 12.50 13 12.40 0 0 0
19/01/2018
12.50
 102,500 12.20 12.50 11.80 0 0 0
18/01/2018
12.20
 166,700 12.50 12.50 12.10 0 0 0
17/01/2018
12.50
 34,000 12.50 12.60 12.50 0 0 0
16/01/2018
12.50
 35,810 12.50 12.60 12.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |