CTCP Gang thép Thái Nguyên (tis)

4.90
0.10
(2.08%)
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
(2026-03-30) 		0.10 2.08% 581,600 0 0
4.80
5.10
4.90
2 tháng
(2026-03-02) 		-0.20 -3.92% 1,404,900 -1,600 -0.0
4.40
5.10
4.90
3 tháng
(2026-01-29) 		-0.20 -3.92% 1,813,200 -1,600 -0.0
4.40
5.30
4.90
6 tháng
(2025-10-31) 		0 0% 2,899,500 -1,600 -0.0
4.40
5.40
4.90
12 tháng
(2025-05-05) 		-0.90 -15.52% 8,207,100 -14,000 -0.0
4.40
5.90
4.90
24 tháng
(2024-05-09) 		0.40 8.89% 53,657,968 -2,400 0.1
4.30
7.60
4.90
36 tháng
(2023-05-15) 		0.40 8.89% 71,097,509 7,300 0.2
4
7.60
4.90
60 tháng
(2021-05-25) 		-6.70 -57.76% 153,657,366 25,400 0.4
3
17
4.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2024
6
 113,301 6.20 6.20 5.50 0 0 0
31/07/2024
6.20
 62,924 6.10 6.40 6 0 0 0
30/07/2024
6.20
 155,816 6.60 6.70 6.20 0 0 0
29/07/2024
6.50
 335,261 6.10 6.60 6.10 0 0 0
26/07/2024
6.10
 50,600 6 6.20 6 0 0 0
25/07/2024
6
 94,517 6 6.10 5.80 0 0 0
24/07/2024
5.90
 126,910 5.80 5.90 5.30 0 0 0
23/07/2024
5.90
 59,337 5.80 6 5.80 0 0 0
22/07/2024
6
 176,344 6.10 6.10 5.70 0 0 0
19/07/2024
6
 155,250 6.50 6.50 6 0 0 0
18/07/2024
6.30
 210,700 6.30 6.40 5.70 0 0 0
17/07/2024
6.10
 359,642 6.70 6.80 6 0 0 0
16/07/2024
6.60
 423,907 6.40 6.90 6.40 0 0 0
15/07/2024
6.40
 89,527 6.30 6.40 6.20 0 0 0
12/07/2024
6.30
 140,402 6.50 6.50 6.20 0 0 0
11/07/2024
6.40
 112,588 6.60 6.80 6.30 0 0 0
10/07/2024
6.50
 237,725 6.30 6.80 6.30 0 0 0
09/07/2024
6.30
 217,942 6.30 6.50 6.10 0 0 0
08/07/2024
6.30
 297,596 7 7 6.10 0 0 0
05/07/2024
6.70
 329,301 7 7.20 6.30 0 0 0
04/07/2024
6.70
 445,434 6 6.70 6 0 0 0
03/07/2024
6.20
 99,206 5.90 6.20 5.50 0 0 0
02/07/2024
5.60
 89,456 5.70 5.70 5.50 0 0 0
01/07/2024
5.70
 159,215 6 6 5.20 0 0 0
28/06/2024
5.90
 145,104 6.10 6.20 5.70 0 0 0
27/06/2024
6.20
 157,087 6.40 6.40 6 0 0 0
26/06/2024
6.40
 270,100 6.30 6.60 5.80 0 0 0
25/06/2024
6.10
 328,657 7.40 7.40 5.90 0 0 0
24/06/2024
6.90
 806,483 7.10 7.10 6.40 0 1,100 -0.0
21/06/2024
6.20
 608,727 5.80 6.20 5.80 0 0 0
20/06/2024
5.80
 175,253 5.40 5.90 5.20 0 0 0
19/06/2024
5.40
 181,847 5.50 5.60 5.20 0 0 0
18/06/2024
5.50
 198,589 5.60 5.80 5.40 0 0 0
17/06/2024
5.60
 458,303 5 5.70 4.90 0 0 0
14/06/2024
4.80
 262,839 5.10 5.20 4.80 0 0 0
13/06/2024
5.10
 398,248 6 6 5 0 0 0
12/06/2024
5.50
 236,907 5.10 5.50 5.10 0 0 0
11/06/2024
5
 670,860 4.50 5 4.50 0 0 0
10/06/2024
4.50
 55,810 4.40 4.50 4.40 0 0 0
07/06/2024
4.40
 22,239 4.40 4.40 4.40 0 0 0
06/06/2024
4.40
 64,100 4.40 4.50 4.40 0 0 0
05/06/2024
4.40
 85,403 4.50 4.50 4.30 0 0 0
04/06/2024
4.40
 143,001 4.30 4.60 4.30 0 0 0
03/06/2024
4.30
 19,904 4.40 4.40 4.30 0 0 0
31/05/2024
4.40
 23,157 4.40 4.50 4.40 0 0 0
30/05/2024
4.40
 63,710 4.40 4.50 4.30 0 0 0
29/05/2024
4.50
 116,000 4.40 4.50 4.30 0 0 0
28/05/2024
4.30
 26,600 4.40 4.40 4.30 0 0 0
27/05/2024
4.30
 42,003 4.40 4.40 4.30 0 0 0
24/05/2024
4.40
 63,900 4.40 4.40 4.30 0 0 0
23/05/2024
4.40
 80,400 4.30 4.40 4.30 0 0 0
22/05/2024
4.30
 44,500 4.30 4.40 4.20 0 0 0
21/05/2024
4.30
 43,113 4.40 4.40 4.30 0 0 0
20/05/2024
4.40
 25,062 4.40 4.40 4.30 0 0 0
17/05/2024
4.40
 85,701 4.40 4.50 4.30 0 0 0
16/05/2024
4.50
 25,300 4.50 4.50 4.40 0 0 0
15/05/2024
4.50
 40,700 4.50 4.50 4.40 0 0 0
14/05/2024
4.50
 21,637 4.50 4.50 4.40 0 0 0
13/05/2024
4.40
 50,403 4.40 4.50 4.30 0 0 0
10/05/2024
4.40
 81,225 4.40 4.50 4.30 0 0 0
09/05/2024
4.50
 74,803 4.30 4.50 4.30 0 0 0
08/05/2024
4.40
 136,082 4.30 4.40 4.20 0 0 0
07/05/2024
4.30
 80,200 4.20 4.30 4.20 0 0 0
06/05/2024
4.20
 45,200 4.10 4.20 4.10 0 0 0
03/05/2024
4.20
 10,500 4.20 4.20 4.20 0 0 0
02/05/2024
4.10
 20,700 4.10 4.10 4.10 0 0 0
26/04/2024
4.10
 19,800 4.10 4.20 4.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |