CTCP Gang thép Thái Nguyên (tis)

4.80
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
(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)
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
15/01/2018
12.50
 23,600 12.40 12.50 12.40 0 0 0
12/01/2018
12.40
 41,400 12.40 12.60 12.40 0 0 0
11/01/2018
12.40
 64,000 12.40 12.60 12.40 0 0 0
10/01/2018
12.40
 52,430 12.50 12.60 12.40 0 0 0
09/01/2018
12.50
 110,500 12.40 12.50 12.40 0 0 0
08/01/2018
12.40
 153,600 12.40 12.40 12.40 0 0 0
05/01/2018
12.40
 128,400 12.40 12.40 12.30 0 0 0
04/01/2018
12.40
 34,600 12.30 12.50 12.40 0 0 0
03/01/2018
12.30
 87,400 12.30 12.60 12.30 0 0 0
02/01/2018
12.30
 42,300 12.30 12.40 12.30 0 0 0
29/12/2017
12.30
 219,800 12.50 12.50 12.10 0 0 0
28/12/2017
12.50
 135,800 12.50 12.80 12.40 0 0 0
27/12/2017
12.50
 97,100 12.50 12.60 12.50 0 0 0
26/12/2017
12.50
 267,900 12.70 12.80 12.50 0 0 0
25/12/2017
12.70
 165,500 12.90 13.10 12.70 0 0 0
22/12/2017
12.90
 94,400 12.40 12.90 12.50 0 0 0
21/12/2017
12.40
 146,700 12.50 12.60 12.40 0 0 0
20/12/2017
12.50
 158,500 12.50 12.70 12.50 0 0 0
19/12/2017
12.50
 144,200 12.70 12.70 12.40 0 0 0
18/12/2017
12.70
 104,110 12.60 12.70 12 0 0 0
15/12/2017
12.60
 462,400 12.70 12.80 12.30 0 0 0
14/12/2017
12.70
 322,000 12.80 14 12.70 0 0 0
13/12/2017
12.80
 149,200 12.70 12.90 12.10 0 0 0
12/12/2017
12.70
 296,800 13.30 13.30 12.70 0 0 0
11/12/2017
13.30
 147,700 13 13.30 12 0 0 0
08/12/2017
13
 66,200 13 13 12.20 0 0 0
07/12/2017
13
 54,900 12.90 14 13 0 0 0
06/12/2017
12.90
 44,800 12.90 13.10 12.90 0 0 0
05/12/2017
12.90
 131,200 13.10 13.20 12.90 0 0 0
04/12/2017
13.10
 462,200 13.20 13.30 12.90 10,000 0 0.1
01/12/2017
13.20
 416,400 13.50 13.50 13.10 0 0 0
30/11/2017
13.50
 421,800 13.60 13.90 13.20 0 0 0
29/11/2017
13.60
 199,800 13.70 14 13.40 0 0 0
28/11/2017
13.70
 288,400 13.80 14 13.60 0 0 0
27/11/2017
13.80
 169,000 13.90 14.10 13.80 0 0 0
24/11/2017
13.90
 210,400 13.80 13.90 13.70 0 0 0
23/11/2017
13.80
 144,900 13.80 13.90 13.70 0 0 0
22/11/2017
13.80
 462,120 13.80 14.50 13.70 20 0 0.0
21/11/2017
13.80
 486,300 13.70 14.10 13.60 0 0 0
20/11/2017
13.70
 104,500 13.70 14.40 13.70 0 0 0
17/11/2017
13.70
 501,020 13.10 14.20 13.30 0 0 0
16/11/2017
13.10
 182,500 12.50 13.20 12.60 0 0 0
15/11/2017
12.50
 64,200 12.60 12.60 12.40 0 0 0
14/11/2017
12.60
 270,300 12.50 12.60 12.30 0 0 0
13/11/2017
12.50
 170,800 12.30 13 12.50 0 0 0
10/11/2017
12.30
 228,605 12.50 13.80 12.30 0 0 0
09/11/2017
12.50
 271,100 11.90 13.30 11.90 0 0 0
08/11/2017
11.90
 54,319 11.90 11.90 11.80 0 0 0
07/11/2017
11.90
 126,000 11.70 11.90 11.60 0 0 0
06/11/2017
11.70
 53,400 11.50 11.70 11.40 0 0 0
03/11/2017
11.50
 107,200 11.40 11.50 11.40 0 0 0
02/11/2017
11.40
 24,000 11.50 11.50 11 0 0 0
01/11/2017
11.50
 103,900 11.50 11.50 11.50 0 0 0
31/10/2017
11.50
 139,400 11.50 11.50 11.40 0 0 0
30/10/2017
11.50
 24,700 11.40 11.50 11.50 0 0 0
27/10/2017
11.40
 43,900 11.50 11.50 11.20 0 0 0
26/10/2017
11.50
 19,509 11.50 11.50 11.40 0 0 0
25/10/2017
11.50
 117,810 11.20 11.60 11.20 0 0 0
24/10/2017
11.20
 41,800 11.10 11.40 11.10 0 0 0
23/10/2017
11.10
 24,000 11.20 11.20 11.10 0 0 0
20/10/2017
11.20
 16,500 11.20 11.20 10.90 0 0 0
19/10/2017
11.20
 38,910 11.20 11.20 11 0 0 0
18/10/2017
11.20
 46,409 11.20 11.40 11.10 0 0 0
17/10/2017
11.20
 23,700 11.20 11.20 10.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |