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)
03/04/2017
10.70
 251,450 10.60 10.80 10.20 0 0 0
31/03/2017
10.60
 437,900 10.70 10.80 10.60 0 0 0
30/03/2017
10.70
 209,400 10.60 10.70 10.50 0 0 0
29/03/2017
10.60
 818,000 10.70 10.90 9.30 6,000 0 0.1
28/03/2017
10.70
 237,430 10.80 11 10.70 0 0 0
27/03/2017
10.80
 747,000 11.10 11.20 10.70 0 0 0
24/03/2017
11.10
 181,320 11 11.10 10.90 8,000 0 0.1
23/03/2017
11
 560,450 10.80 11.30 10.80 0 0 0
22/03/2017
10.80
 388,100 10.90 10.90 10.80 0 0 0
21/03/2017
10.90
 447,490 10.90 11.30 10.80 0 0 0
20/03/2017
10.90
 1,030,600 11.30 11.30 10.70 0 0 0
17/03/2017
11.30
 688,900 11.50 11.50 11.20 0 0 0
16/03/2017
11.50
 941,720 11.40 11.70 11.10 0 0 0
15/03/2017
11.40
 539,200 11.60 11.60 11.30 35,000 0 0.4
14/03/2017
11.60
 917,100 11.80 11.80 11.40 0 0 0
13/03/2017
11.80
 1,356,650 11.70 12.40 11.60 0 0 0
10/03/2017
11.70
 1,990,310 10.70 11.80 10.60 0 0 0
09/03/2017
10.70
 558,400 10.50 10.70 10.50 0 0 0
08/03/2017
10.50
 309,100 10.50 10.70 10.40 0 0 0
07/03/2017
10.50
 457,960 10.40 10.50 10.30 0 0 0
06/03/2017
10.40
 309,600 10.60 10.60 10.20 0 0 0
03/03/2017
10.60
 324,800 10.50 10.60 10.30 0 0 0
02/03/2017
10.50
 293,100 10.30 10.60 10.40 0 0 0
01/03/2017
10.30
 320,600 10.50 10.90 10.30 0 0 0
28/02/2017
10.50
 1,287,900 10.60 10.60 10.10 0 0 0
27/02/2017
10.60
 1,458,723 10.50 10.60 9.50 0 0 0
24/02/2017
10.50
 569,700 10.40 10.80 10.40 0 0 0
23/02/2017
10.40
 592,500 10.20 10.60 10.20 0 0 0
22/02/2017
10.20
 1,382,000 10.40 10.60 10.20 0 0 0
21/02/2017
10.40
 768,700 10.80 10.80 10.40 55,000 0 0.6
20/02/2017
10.80
 838,900 10.30 10.90 10.30 45,000 0 0.5
17/02/2017
10.30
 1,180,800 10.40 10.40 10 0 0 0
16/02/2017
10.40
 1,241,500 10.80 11.20 10.40 0 0 0
15/02/2017
10.80
 1,498,700 10.50 11.30 10.60 0 0 0
14/02/2017
10.50
 1,308,700 10.20 11.10 9.90 0 0 0
13/02/2017
10.20
 482,600 9.70 10.20 9.60 0 0 0
10/02/2017
9.70
 534,400 9.40 9.90 9.40 0 0 0
09/02/2017
9.40
 549,500 9.30 9.50 9.20 0 0 0
08/02/2017
9.30
 361,300 9.40 9.40 9.20 0 0 0
07/02/2017
9.40
 680,800 9.10 9.50 9 0 0 0
06/02/2017
9.10
 260,000 9.10 9.10 8.90 0 0 0
03/02/2017
9.10
 444,300 8.90 9.40 8.90 0 0 0
02/02/2017
8.90
 172,200 8.70 9 8.60 0 0 0
25/01/2017
8.70
 202,700 8.30 8.80 8.30 0 0 0
24/01/2017
8.30
 91,700 8.30 8.40 8.30 0 0 0
23/01/2017
8.30
 86,700 8.30 8.40 8.30 0 0 0
20/01/2017
8.30
 65,900 8.30 8.40 8.30 0 0 0
19/01/2017
8.30
 224,000 8.40 8.40 8.30 0 0 0
18/01/2017
8.40
 300,000 8.30 8.40 8.20 0 0 0
17/01/2017
8.30
 48,100 8.10 8.30 7.90 0 0 0
16/01/2017
8.10
 395,100 8.20 8.20 7.80 0 0 0
13/01/2017
8.20
 307,900 8.30 8.30 8.10 0 0 0
12/01/2017
8.30
 172,000 8.20 8.30 8.10 0 0 0
11/01/2017
8.20
 285,700 8.40 8.50 8.20 0 0 0
10/01/2017
8.40
 605,100 8.40 8.60 8.20 0 0 0
09/01/2017
8.40
 575,800 8.40 8.40 8 0 0 0
06/01/2017
8.40
 1,177,300 8.70 9 8.20 0 0 0
05/01/2017
8.70
 1,438,800 8.20 9 8.20 0 0 0
04/01/2017
8.20
 926,000 7.60 8.50 7.50 0 0 0
03/01/2017
7.60
 61,700 7.50 7.60 7.30 0 0 0
30/12/2016
7.50
 297,600 7.50 7.70 7.20 0 0 0
29/12/2016
7.50
 920,500 7.70 8.20 7.50 0 0 0
28/12/2016
7.70
 138,700 7.70 7.80 7.30 0 0 0
27/12/2016
7.70
 188,400 7.30 7.90 7.30 0 0 0
26/12/2016
7.30
 246,200 6.50 7.50 6.50 0 0 0
23/12/2016
6.50
 824,900 6.70 6.90 6.50 0 0 0
22/12/2016
6.70
 89,300 6.70 6.90 6.60 0 0 0
21/12/2016
6.70
 156,200 6.70 6.80 6.60 0 0 0
20/12/2016
6.70
 562,800 6.60 7.30 6.60 0 0 0
19/12/2016
6.60
 53,400 6.60 6.60 6.60 0 0 0
16/12/2016
6.60
 55,000 6.70 6.80 6.50 0 0 0
15/12/2016
6.70
 179,100 6.80 6.80 6.50 0 0 0
14/12/2016
6.80
 49,400 6.40 7 6.40 0 0 0
13/12/2016
6.40
 81,100 6.50 6.60 6.40 0 0 0
12/12/2016
6.50
 359,700 6.60 7.10 6.30 0 0 0
09/12/2016
6.60
 68,300 6.30 6.80 6.40 0 0 0
08/12/2016
6.30
 144,800 6.30 6.40 6.10 0 0 0
07/12/2016
6.30
 98,900 6.20 6.40 6.20 0 0 0
06/12/2016
6.20
 108,400 6.30 6.40 6.20 0 0 0
05/12/2016
6.30
 161,600 6.20 6.50 6.20 0 0 0
02/12/2016
6.20
 248,500 6.40 6.40 6.20 0 0 0
01/12/2016
6.40
 143,300 6.50 6.50 6.20 0 0 0
30/11/2016
6.50
 108,500 6.40 6.50 6.30 0 0 0
29/11/2016
6.40
 44,000 6.40 6.50 6.40 0 0 0
28/11/2016
6.40
 76,800 6.40 6.50 6.40 0 0 0
25/11/2016
6.40
 69,000 6.40 6.60 6.30 0 0 0
24/11/2016
6.40
 96,800 6.60 6.60 6.30 0 0 0
23/11/2016
6.60
 244,600 6.80 6.90 6.40 0 0 0
22/11/2016
6.80
 149,400 6.90 7 6.40 0 0 0
21/11/2016
6.90
 134,200 7.30 7.40 6.70 0 0 0
18/11/2016
7.30
 874,700 7.20 7.90 6.10 0 0 0
17/11/2016
7.20
 102,800 6.30 7.40 6.30 0 0 0
16/11/2016
6.30
 51,700 6.30 7 6.30 0 0 0
15/11/2016
6.30
 18,500 6.30 6.30 6.30 0 0 0
14/11/2016
6.30
 18,200 6.30 6.30 6.20 0 0 0
11/11/2016
6.30
 12,000 6.30 6.30 6.30 0 0 0
10/11/2016
6.30
 6,400 6.30 6.40 6.30 0 0 0
09/11/2016
6.30
 4,800 6.30 6.30 6.20 0 0 0
08/11/2016
6.30
 13,500 6.30 6.30 6.30 0 0 0
07/11/2016
6.30
 12,400 6.30 6.30 6.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |