CTCP Gang thép Thái Nguyên (tis)

4.80
0
(0%)
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)
08/03/2024
4.20
 39,400 4.40 4.40 4.20 0 0 0
07/03/2024
4.30
 11,800 4.40 4.40 4.20 0 0 0
06/03/2024
4.30
 41,000 4.40 4.40 4.30 0 0 0
05/03/2024
4.40
 18,168 4.40 4.40 4.30 0 0 0
04/03/2024
4.40
 28,101 4.50 4.50 4.30 0 0 0
01/03/2024
4.40
 94,200 4.30 4.40 4.30 0 0 0
29/02/2024
4.40
 52,700 4.40 4.50 4.40 0 0 0
28/02/2024
4.40
 52,800 4.40 4.50 4.30 0 0 0
27/02/2024
4.40
 34,400 4.30 4.50 4.30 0 0 0
26/02/2024
4.30
 64,000 4.30 4.40 4.30 0 0 0
23/02/2024
4.30
 57,554 4.30 4.40 4.20 0 0 0
22/02/2024
4.30
 16,069 4.30 4.30 4.30 0 0 0
21/02/2024
4.30
 63,401 4.20 4.30 4.20 0 0 0
20/02/2024
4.30
 29,432 4.30 4.30 4.20 0 0 0
19/02/2024
4.30
 37,361 4.30 4.30 4.20 0 0 0
16/02/2024
4.20
 29,147 4.30 4.30 4.20 0 0 0
15/02/2024
4.30
 30,200 4.10 4.30 4.10 0 0 0
07/02/2024
4.10
 19,904 4.10 4.20 4.10 0 0 0
06/02/2024
4.20
 39,203 4.10 4.20 4.10 0 0 0
05/02/2024
4.20
 105,927 4.20 4.20 4.10 0 0 0
02/02/2024
4.20
 3,720 4.30 4.30 4.20 0 0 0
01/02/2024
4.30
 3,200 4.30 4.30 4.30 0 0 0
31/01/2024
4.30
 62,030 4.30 4.30 4.20 0 0 0
30/01/2024
4.20
 22,200 4.20 4.30 4.20 0 0 0
29/01/2024
4.20
 30,600 4.30 4.30 4.20 0 0 0
26/01/2024
4.30
 44,800 4.30 4.30 4.20 0 0 0
25/01/2024
4.20
 59,200 4.30 4.30 4.20 0 0 0
24/01/2024
4.30
 24,618 4.20 4.30 4.20 0 0 0
23/01/2024
4.20
 30,900 4.40 4.40 4.20 1,600 0 0.0
22/01/2024
4.30
 66,918 4.30 4.40 4.20 0 0 0
19/01/2024
4.30
 139,700 4.40 4.40 4.20 0 0 0
18/01/2024
4.50
 77,615 4.60 4.60 4.50 0 0 0
17/01/2024
4.70
 338,610 4.20 4.70 4.20 0 0 0
16/01/2024
4.10
 19,600 4.10 4.20 4.10 0 0 0
15/01/2024
4.20
 10,700 4.10 4.20 4.10 4,400 0 0.0
12/01/2024
4.10
 49,000 4.10 4.20 4.10 0 0 0
11/01/2024
4.10
 9,300 4.10 4.20 4.10 0 0 0
10/01/2024
4.10
 55,200 4.10 4.10 4.10 0 0 0
09/01/2024
4.10
 10,500 4.20 4.20 4.10 0 0 0
08/01/2024
4.20
 27,550 4.20 4.20 4.10 0 0 0
05/01/2024
4.20
 50,200 4.10 4.20 4.10 0 0 0
04/01/2024
4.10
 29,900 4.10 4.20 4.10 0 0 0
03/01/2024
4.20
 44,700 4.20 4.20 4.10 0 0 0
02/01/2024
4.20
 17,250 4.20 4.20 4.10 0 0 0
29/12/2023
4.10
 24,300 4.10 4.20 4.10 1,000 0 0.0
28/12/2023
4.10
 62,400 4.10 4.20 4.10 0 0 0
27/12/2023
4.10
 9,700 4.20 4.20 4.10 0 0 0
26/12/2023
4.20
 37,700 4.20 4.20 4.10 0 0 0
25/12/2023
4.20
 70,300 4.20 4.30 4.10 0 0 0
22/12/2023
4.20
 15,200 4.20 4.30 4.10 0 0 0
21/12/2023
4.20
 35,400 4.20 4.20 4.10 0 0 0
20/12/2023
4.20
 10,200 4.20 4.20 4.10 0 0 0
19/12/2023
4.20
 44,000 4.20 4.30 4.10 0 0 0
18/12/2023
4.20
 8,400 4.30 4.30 4.10 0 0 0
15/12/2023
4.30
 10,000 4.20 4.30 4.10 0 0 0
14/12/2023
4.20
 24,300 4.20 4.30 4.20 0 0 0
13/12/2023
4.20
 44,200 4.20 4.30 4.20 0 0 0
12/12/2023
4.20
 29,000 4.20 4.30 4.20 0 0 0
11/12/2023
4.20
 15,200 4.30 4.30 4.20 0 0 0
08/12/2023
4.30
 130,700 4.10 4.40 4.10 0 0 0
07/12/2023
4.10
 25,100 4.20 4.20 4.10 0 0 0
06/12/2023
4.20
 26,300 4.20 4.30 4.10 0 0 0
05/12/2023
4.20
 25,500 4.30 4.30 4.10 0 0 0
04/12/2023
4.30
 40,000 4.20 4.30 4.10 0 0 0
01/12/2023
4.20
 16,100 4.20 4.20 4.10 0 0 0
30/11/2023
4.20
 10,600 4.20 4.20 4.10 0 0 0
29/11/2023
4.20
 16,700 4.20 4.30 4.10 0 0 0
28/11/2023
4.20
 18,500 4.30 4.30 4.10 0 0 0
27/11/2023
4.30
 12,700 4.20 4.30 4.20 0 0 0
24/11/2023
4.20
 23,300 4.30 4.30 4.10 0 0 0
23/11/2023
4.30
 55,500 4.20 4.40 4.20 0 0 0
22/11/2023
4.20
 78,800 4.20 4.20 4.20 0 0 0
21/11/2023
4.20
 9,600 4.10 4.30 4.20 0 0 0
20/11/2023
4.10
 13,600 4.10 4.20 4.10 0 0 0
17/11/2023
4.10
 45,700 4.20 4.20 4.10 0 0 0
16/11/2023
4.20
 45,200 4.20 4.20 4.20 0 0 0
15/11/2023
4.20
 29,600 4.30 4.40 4.20 0 0 0
14/11/2023
4.30
 12,400 4.40 4.40 4.20 0 0 0
13/11/2023
4.40
 137,600 4.20 4.40 4.20 0 0 0
10/11/2023
4.20
 20,600 4.20 4.30 4.10 0 0 0
09/11/2023
4.20
 42,800 4.30 4.40 4.20 0 0 0
08/11/2023
4.30
 18,900 4.20 4.30 4.20 0 0 0
07/11/2023
4.20
 8,800 4.30 4.30 4.20 0 0 0
06/11/2023
4.30
 13,600 4.30 4.30 4.20 0 0 0
03/11/2023
4.30
 44,800 4.30 4.40 4.20 0 0 0
02/11/2023
4.30
 11,400 4.10 4.30 4.10 0 0 0
01/11/2023
4.10
 26,700 4.10 4.10 3.90 0 0 0
31/10/2023
4.10
 25,400 4.10 4.10 4 0 0 0
30/10/2023
4.10
 38,000 4.10 4.20 4 0 0 0
27/10/2023
4.10
 32,300 4 4.20 4.10 0 0 0
26/10/2023
4
 66,000 4.30 4.30 4 0 0 0
25/10/2023
4.30
 9,300 4.30 4.40 4.20 0 0 0
24/10/2023
4.30
 24,900 4.30 4.30 4.30 0 0 0
23/10/2023
4.30
 20,100 4.40 4.40 4.20 0 0 0
20/10/2023
4.40
 63,700 4.20 4.40 4.10 0 0 0
19/10/2023
4.20
 10,700 4.20 4.30 4.20 1,000 0 0.0
18/10/2023
4.20
 22,800 4.30 4.30 4.10 0 0 0
17/10/2023
4.30
 36,700 4.30 4.40 4 0 0 0
16/10/2023
4.30
 14,200 4.40 4.40 4.30 0 0 0
13/10/2023
4.40
 17,100 4.30 4.40 4.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |