CTCP Gang thép Thái Nguyên (tis)

4.80
-0.10
(-2.04%)
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
(2026-02-11) 		-0.30 -5.88% 531,300 -1,600 -0.0
4.40
5.30
4.80
2 tháng
(2026-01-12) 		-0.20 -4% 1,175,100 -1,600 -0.0
4.40
5.40
4.80
3 tháng
(2025-12-15) 		0.10 2.13% 1,627,000 -1,600 -0.0
4.40
5.40
4.80
6 tháng
(2025-09-15) 		-0.60 -11.11% 2,340,900 -1,600 -0.0
4.40
5.40
4.80
12 tháng
(2025-03-18) 		-1.40 -22.58% 9,651,200 -58,900 -0.3
4.40
6.30
4.80
24 tháng
(2024-03-25) 		0.60 14.29% 54,126,330 -2,400 0.1
4.10
7.60
4.80
36 tháng
(2023-03-29) 		0.20 4.35% 70,695,684 7,300 0.2
4
7.60
4.80
60 tháng
(2021-04-08) 		-5 -51.02% 154,348,202 35,500 0.6
3
17
4.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2024
6.20
 109,701 6.20 6.30 6.10 0 0 0
20/12/2024
6.20
 123,603 6 6.30 6 0 0 0
19/12/2024
6.20
 157,700 6.20 6.20 6 0 0 0
18/12/2024
6.20
 74,100 6.10 6.20 6 0 0 0
17/12/2024
6.10
 36,893 6 6.10 5.90 0 0 0
16/12/2024
6.10
 80,608 6 6.10 6 0 0 0
13/12/2024
6.20
 159,600 6.20 6.30 6.10 0 0 0
12/12/2024
6.30
 80,802 6.20 6.30 6.20 0 0 0
11/12/2024
6.30
 304,652 6.40 6.50 6.20 0 0 0
10/12/2024
6.30
 182,300 6.30 6.30 6 0 0 0
09/12/2024
6.30
 85,548 6.20 6.30 6.10 0 0 0
06/12/2024
6.20
 687,415 6.30 6.30 6.20 0 0 0
05/12/2024
6.30
 290,604 6.30 6.30 6 0 0 0
04/12/2024
6.20
 165,101 6.30 6.40 6.10 0 0 0
03/12/2024
6.30
 888,400 6.40 6.50 6.20 0 0 0
02/12/2024
6.30
 214,434 6.40 6.40 6.10 0 0 0
29/11/2024
6.30
 303,428 6.10 6.40 6 0 0 0
28/11/2024
6.10
 50,000 6.10 6.20 6 0 0 0
27/11/2024
6.10
 23,100 6.10 6.10 6 0 0 0
26/11/2024
6.10
 70,301 6 6.10 6 0 0 0
25/11/2024
6.10
 88,961 6 6.10 5.90 0 0 0
22/11/2024
6.10
 36,700 6 6.10 6 0 0 0
21/11/2024
6
 20,601 6.10 6.10 6 0 0 0
20/11/2024
6.20
 28,901 6.10 6.20 5.90 0 0 0
19/11/2024
6.10
 82,100 6.10 6.10 6 0 0 0
18/11/2024
6.10
 184,200 6.20 6.30 5.80 200 0 0.0
15/11/2024
6.30
 51,400 6.40 6.40 6.20 0 0 0
14/11/2024
6.30
 115,700 6.30 6.40 6.10 0 0 0
13/11/2024
6.40
 109,200 6.30 6.40 6.20 0 0 0
12/11/2024
6.40
 139,600 6.50 6.60 6.30 0 0 0
11/11/2024
6.40
 59,400 6.40 6.40 6.20 0 0 0
08/11/2024
6.40
 83,006 6.50 6.50 6.20 0 0 0
07/11/2024
6.40
 38,900 6.40 6.50 6.30 0 0 0
06/11/2024
6.50
 59,725 6.40 6.50 6.30 0 0 0
05/11/2024
6.50
 222,600 6.30 6.50 6.10 1,200 0 0.0
04/11/2024
6.20
 140,800 5.40 6.40 5.40 0 0 0
01/11/2024
6.30
 329,599 6.40 6.40 6.10 0 0 0
31/10/2024
6.30
 188,008 6.50 6.50 6.10 0 0 0
30/10/2024
6.50
 315,312 6.60 6.60 6.30 0 0 0
29/10/2024
6.60
 186,940 6.60 6.70 6.50 0 0 0
28/10/2024
6.70
 207,104 6.60 6.70 6.50 0 0 0
25/10/2024
6.60
 343,048 6.40 6.70 6.30 0 0 0
24/10/2024
6.40
 292,568 6.50 6.60 6.30 0 0 0
23/10/2024
6.60
 364,338 6.90 6.90 6.40 0 0 0
22/10/2024
6.90
 271,200 6.90 7 6.60 0 0 0
21/10/2024
7
 262,900 7.10 7.10 6.80 0 0 0
18/10/2024
7.20
 353,100 7.30 7.30 7 0 0 0
17/10/2024
7.30
 162,659 7.30 7.30 7.10 0 0 0
16/10/2024
7.20
 213,707 7.40 7.40 7 0 0 0
15/10/2024
7.40
 314,205 7.20 7.40 7.10 0 0 0
14/10/2024
7.20
 301,140 7.40 7.40 7 0 0 0
11/10/2024
7.30
 240,523 7.50 7.50 7.20 0 0 0
10/10/2024
7.50
 161,922 7.50 7.50 7.30 1,200 0 0.0
09/10/2024
7.60
 691,302 7.40 7.70 7.10 0 0 0
08/10/2024
7.40
 371,300 7.30 7.40 7.10 0 0 0
07/10/2024
7.30
 273,089 7.10 7.40 7.10 0 0 0
04/10/2024
7.30
 510,340 7.20 7.40 7 0 0 0
03/10/2024
7.20
 358,469 7.40 7.40 7.10 0 0 0
02/10/2024
7.30
 354,890 7.30 7.50 7.10 0 0 0
01/10/2024
7.40
 840,832 7.20 7.50 7 17,000 0 0.1
30/09/2024
7.20
 291,453 7 7.30 7 11,000 0 0.1
27/09/2024
7.10
 260,200 7.30 7.30 6.90 15,000 0 0.1
26/09/2024
7.30
 519,759 7 7.30 6.90 0 0 0
25/09/2024
7.20
 905,942 6.70 7.50 6.70 0 0 0
24/09/2024
6.80
 223,578 6.90 6.90 6.70 0 0 0
23/09/2024
6.90
 319,328 6.80 6.90 6.70 0 0 0
20/09/2024
6.90
 379,100 7 7 6.60 0 0 0
19/09/2024
6.90
 354,810 6.80 6.90 6.70 0 0 0
18/09/2024
6.80
 386,461 6.90 6.90 6.70 0 0 0
17/09/2024
6.90
 401,519 6.60 6.90 6.50 0 0 0
16/09/2024
6.60
 364,611 6.60 6.80 6.50 0 0 0
13/09/2024
6.70
 282,172 6.50 6.70 6.40 0 0 0
12/09/2024
6.70
 274,113 6.70 6.70 6.40 5,000 0 0.0
11/09/2024
6.70
 270,138 6.90 6.90 6.60 0 0 0
10/09/2024
6.70
 373,848 6.70 6.90 6.60 0 0 0
09/09/2024
6.70
 540,312 6.40 7 6.40 0 0 0
06/09/2024
6.40
 252,050 6.30 6.40 6.20 0 0 0
05/09/2024
6.30
 255,530 6.30 6.40 6.20 0 0 0
04/09/2024
6.40
 356,900 6.50 6.50 6.20 0 0 0
30/08/2024
6.60
 322,450 6.60 6.60 6.40 0 0 0
29/08/2024
6.60
 311,921 6.50 6.60 6.40 0 0 0
28/08/2024
6.60
 462,527 6.20 6.60 6.20 0 0 0
27/08/2024
6.40
 296,929 6.20 6.40 6.10 0 0 0
26/08/2024
6.30
 381,003 6.30 6.40 6.10 0 0 0
23/08/2024
6.20
 389,024 6 6.40 5.70 2,000 0 0.0
22/08/2024
5.90
 34,701 6.10 6.10 5.80 5,500 0 0.0
21/08/2024
5.90
 81,538 6.10 6.10 5.60 0 0 0
20/08/2024
6
 61,300 6 6 5.90 1,500 0 0.0
19/08/2024
5.90
 115,841 6 6.10 5.90 0 0 0
16/08/2024
5.90
 36,825 5.70 6 5.70 0 0 0
15/08/2024
5.70
 30,700 5.80 5.80 5.60 0 0 0
14/08/2024
5.70
 21,163 5.70 5.80 5.60 0 0 0
13/08/2024
5.80
 19,706 5.90 5.90 5.70 0 0 0
12/08/2024
5.90
 44,500 6 6 5.70 0 0 0
09/08/2024
5.90
 26,240 6 6 5.90 0 0 0
08/08/2024
6
 13,363 5.90 6 5.80 0 0 0
07/08/2024
5.90
 36,871 5.90 5.90 5.80 0 0 0
06/08/2024
5.90
 50,813 5.90 6 5.90 0 0 0
05/08/2024
5.90
 58,613 6.10 6.10 5.70 0 0 0
02/08/2024
6.30
 158,224 6 6.30 6 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |