CTCP Phát hành Sách Thái Nguyên (sth)

21.60
0.50
(2.37%)
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
(2025-11-04) 		-1.90 -8.30% 2,532,500 0 0
21
22.90
21.60
2 tháng
(2025-10-06) 		1 5% 3,511,300 0 0
18.70
23.40
21.60
3 tháng
(2025-09-05) 		0.80 3.96% 4,025,700 0 0
18.70
23.40
21.60
6 tháng
(2025-06-09) 		2.40 12.90% 9,208,900 0 0
17.50
25.30
21.60
12 tháng
(2024-12-09) 		13.90 195.77% 12,696,158 0 0
5.60
25.30
21.60
24 tháng
(2023-12-15) 		7.20 52.17% 17,140,854 0 0
5.20
25.30
21.60
36 tháng
(2022-12-20) 		16.10 328.57% 27,012,804 0 0
4.40
25.30
21.60
60 tháng
(2020-12-30) 		7.50 55.56% 71,822,072 0 0
4.40
25.30
21.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
13.90
 1,600 13.90 13.90 12.70 0 0 0
30/11/2023
13.90
 1,500 13.90 13.90 13.60 0 0 0
29/11/2023
13.90
 1,400 14 14 12.70 0 0 0
28/11/2023
14
 12,700 14 14 12.50 0 0 0
27/11/2023
14
 100 14.30 14.30 14 0 0 0
24/11/2023
14.30
 2,500 14 14.30 12.20 0 0 0
23/11/2023
14
 1,600 14 15 12.60 0 0 0
22/11/2023
14
 4,200 14.10 14.10 12.30 0 0 0
21/11/2023
14.10
 1,000 14.20 14.20 13.40 0 0 0
20/11/2023
14.20
 2,800 14.40 14.40 12.40 0 0 0
17/11/2023
14.40
 100 14.30 14.40 14.40 0 0 0
16/11/2023
14.30
 800 14.30 14.30 13.10 0 0 0
15/11/2023
14.30
 2,400 14.20 14.50 13.50 0 0 0
14/11/2023
14.20
 2,600 14.80 14.80 13.10 0 0 0
13/11/2023
14.80
 1,200 14.70 14.80 13.60 0 0 0
10/11/2023
14.70
 1,300 14.50 15.80 14.70 0 0 0
09/11/2023
14.50
 4,700 14.50 14.60 13.60 0 0 0
08/11/2023
14.50
 5,100 14.40 14.50 13.20 0 0 0
07/11/2023
14.40
 10,700 14.90 14.90 13.60 0 0 0
06/11/2023
14.90
 16,900 14.10 14.90 14.30 0 0 0
03/11/2023
14.10
 13,500 14.20 14.30 13.10 0 0 0
02/11/2023
14.20
 10,800 14.50 14.50 14.20 0 0 0
01/11/2023
14.50
 4,600 13.20 14.50 13 0 0 0
31/10/2023
13.20
 16,600 14.50 14.70 13 0 0 0
30/10/2023
14.50
 20,300 14.50 14.50 12 0 0 0
27/10/2023
14.50
 8,600 14.70 14.70 12.20 0 0 0
26/10/2023
14.70
 6,900 14.70 14.70 13.10 0 0 0
25/10/2023
14.70
 30,900 14.50 14.90 13.70 0 0 0
24/10/2023
14.50
 12,800 15 15 13.50 0 0 0
23/10/2023
15
 2,500 14.50 15.10 13.90 0 0 0
20/10/2023
14.50
 5,400 15.50 15.50 13.30 0 0 0
19/10/2023
15.50
 28,200 15.10 15.50 12.90 0 0 0
18/10/2023
15.10
 400 14.70 15.10 14.90 0 0 0
17/10/2023
14.70
 12,300 15.20 15.90 14.70 0 0 0
16/10/2023
15.20
 23,800 15.80 15.80 14.90 0 0 0
13/10/2023
15.80
 11,400 15.40 16 14.40 0 0 0
12/10/2023
15.40
 31,500 14.60 15.50 14.40 0 0 0
11/10/2023
14.60
 12,400 13.30 15 13.60 0 0 0
10/10/2023
13.30
 10,100 13 14.30 13 0 0 0
09/10/2023
13
 1,500 14 15.50 12.60 0 0 0
06/10/2023
14
 10,500 14.10 14.10 13 0 0 0
05/10/2023
14.10
 3,200 14.30 14.50 14.10 0 0 0
04/10/2023
14.30
 4,200 14 14.50 11.80 0 0 0
03/10/2023
14
 8,000 15.50 15.50 12 0 0 0
02/10/2023
15.50
 26,700 14.80 15.50 13.80 0 0 0
29/09/2023
14.80
 28,900 16.50 18.80 14.80 0 0 0
28/09/2023
16.50
 42,300 14.40 16.50 15.90 0 0 0
27/09/2023
14.40
 29,100 14.70 14.70 14.30 0 0 0
26/09/2023
14.70
 35,300 15.30 15.30 12 0 0 0
25/09/2023
15.30
 23,800 17 17 13.70 0 0 0
22/09/2023
17
 16,000 16.70 17.50 15.50 0 0 0
21/09/2023
16.70
 26,200 17.60 17.90 16.70 0 0 0
20/09/2023
17.60
 21,100 18.40 18.60 17.50 0 0 0
19/09/2023
18.40
 35,900 17.30 19.40 15.30 0 0 0
18/09/2023
17.30
 23,100 17.10 18 16.30 0 0 0
15/09/2023
17.10
 11,800 17 19.90 17.10 0 0 0
14/09/2023
17
 22,400 18.50 20 17 0 0 0
13/09/2023
18.50
 121,400 24 24 18 0 0 0
12/09/2023
24
 15,200 20.10 24 18.60 0 0 0
11/09/2023
20.10
 91,100 19.80 22.70 20.10 0 0 0
08/09/2023
19.80
 165,800 17.30 19.80 18 0 0 0
07/09/2023
17.30
 138,500 16 18 16 0 0 0
06/09/2023
16
 183,100 14.90 16 15 0 0 0
05/09/2023
14.90
 160,100 15 16 12.90 0 0 0
31/08/2023
15
 48,200 14 15.70 12.60 0 0 0
30/08/2023
14
 70,300 16 16 14 0 0 0
29/08/2023
16
 197,000 14.80 17 14.50 0 0 0
28/08/2023
14.80
 107,700 12.90 14.80 14.70 0 0 0
25/08/2023
12.90
 178,100 11 12.90 11.30 0 0 0
24/08/2023
11
 211,800 10 11.30 10 0 0 0
23/08/2023
10
 257,200 8.70 10 8.70 0 0 0
22/08/2023
8.70
 151,900 7.70 8.70 8 0 0 0
21/08/2023
7.70
 240,900 6.60 7.70 6.10 0 0 0
18/08/2023
6.60
 266,800 6.30 6.70 6 0 0 0
17/08/2023
6.30
 307,900 5.50 6.30 5.30 0 0 0
16/08/2023
5.50
 115,100 5.40 5.60 5.40 0 0 0
15/08/2023
5.40
 178,700 5.30 5.50 5.30 0 0 0
14/08/2023
5.30
 119,500 5.20 5.50 5.20 0 0 0
11/08/2023
5.20
 129,200 5.20 5.30 5.10 0 0 0
10/08/2023
5.20
 93,500 5.20 5.40 5.10 0 0 0
09/08/2023
5.20
 107,200 5 5.20 5 0 0 0
08/08/2023
5
 79,500 5.10 5.10 5 0 0 0
07/08/2023
5.10
 157,100 5 5.50 4.80 0 0 0
04/08/2023
5
 78,800 5 5 4.80 0 0 0
03/08/2023
5
 37,200 4.90 5.10 4.90 0 0 0
02/08/2023
4.90
 94,200 4.90 5 4.90 0 0 0
01/08/2023
4.90
 79,600 4.90 5 4.80 0 0 0
31/07/2023
4.90
 40,800 4.90 4.90 4.80 0 0 0
28/07/2023
4.90
 72,500 4.90 4.90 4.70 0 0 0
27/07/2023
4.90
 26,100 4.90 5 4.80 0 0 0
26/07/2023
4.90
 66,700 4.90 5 4.80 0 0 0
25/07/2023
4.90
 62,300 5.10 5.10 4.70 0 0 0
24/07/2023
5.10
 40,400 5.20 5.20 4.90 0 0 0
21/07/2023
5.20
 153,200 4.90 5.20 4.90 0 0 0
20/07/2023
4.90
 57,800 4.60 5 4.70 0 0 0
19/07/2023
4.60
 46,300 4.60 4.70 4.50 0 0 0
18/07/2023
4.60
 54,100 4.50 4.60 4.40 0 0 0
17/07/2023
4.50
 15,400 4.50 4.50 4.40 0 0 0
14/07/2023
4.50
 23,100 4.40 4.50 4.30 0 0 0
13/07/2023
4.40
 49,100 4.40 4.50 4.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |