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)
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
16/10/2017
11.20
 700 11.20 11.50 11.20 0 0 0
13/10/2017
11.20
 115,400 11.30 11.30 11 0 0 0
12/10/2017
11.30
 46,000 11.30 11.40 11.30 0 0 0
11/10/2017
11.30
 84,200 11.30 11.30 11.30 0 0 0
10/10/2017
11.30
 64,200 11.20 11.30 11.30 0 0 0
09/10/2017
11.20
 4,200 11.20 11.20 11.20 0 0 0
06/10/2017
11.20
 23,500 11.20 11.20 11.20 0 0 0
05/10/2017
11.20
 4,600 11.10 11.20 11.20 0 0 0
04/10/2017
11.10
 479,500 11.20 11.30 11 0 0 0
03/10/2017
11.20
 128,900 11.20 12 11.10 0 0 0
02/10/2017
11.20
 30,700 11.50 11.50 11.20 0 0 0
29/09/2017
11.50
 22,000 11.50 11.50 11.30 0 0 0
28/09/2017
11.50
 81,100 11.70 11.70 11.50 0 0 0
27/09/2017
11.70
 51,100 11.50 11.70 11.40 0 0 0
26/09/2017
11.50
 38,000 11.60 11.70 11.50 0 0 0
25/09/2017
11.60
 10,800 11.70 11.70 11.60 0 0 0
22/09/2017
11.70
 20,800 11.80 11.80 11.60 0 0 0
21/09/2017
11.80
 28,009 11.80 11.80 11.70 0 0 0
20/09/2017
11.80
 17,730 11.70 11.80 11.70 0 0 0
19/09/2017
11.70
 23,500 11.70 11.80 11.70 0 0 0
18/09/2017
11.70
 18,100 11.70 11.70 11.70 0 0 0
15/09/2017
11.70
 12,100 11.70 11.80 11.70 0 0 0
14/09/2017
11.70
 57,900 11.70 11.80 11.60 0 0 0
13/09/2017
11.70
 102,600 11.60 11.70 11.60 0 0 0
12/09/2017
11.60
 266,100 11.60 11.60 11.60 0 0 0
11/09/2017
11.60
 39,500 11.60 11.60 11.50 0 0 0
08/09/2017
11.60
 173,200 11.60 11.60 11.60 0 0 0
07/09/2017
11.60
 61,000 11.60 11.60 11.50 0 0 0
06/09/2017
11.60
 36,900 11.60 11.60 11.60 0 0 0
05/09/2017
11.60
 35,400 11.70 11.80 11.60 0 0 0
01/09/2017
11.70
 61,800 11.60 11.70 11.50 0 0 0
31/08/2017
11.60
 104,200 11.50 11.70 11.50 0 0 0
30/08/2017
11.50
 297,400 11.30 11.50 11.30 0 0 0
29/08/2017
11.30
 63,500 11.30 11.40 11.30 0 0 0
28/08/2017
11.30
 82,100 11.50 11.50 11.30 0 0 0
25/08/2017
11.50
 115,710 11.40 11.50 11.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |