CTCP Phát hành Sách Thái Nguyên (sth)

20.30
0.10
(0.50%)
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
(2026-05-13) 		-1.50 -6.91% 3,783,800 0 0
20
21.70
20.20
2 tháng
(2026-04-13) 		-0.70 -3.35% 6,903,000 0 0
20
21.80
20.20
3 tháng
(2026-03-16) 		-0.30 -1.46% 7,801,800 0 0
19.70
21.80
20.20
6 tháng
(2025-12-15) 		0 0% 14,329,500 0 0
18.70
22.60
20.20
12 tháng
(2025-06-17) 		0.20 1% 22,924,500 0 0
17.50
25.30
20.20
24 tháng
(2024-06-24) 		11.30 126.97% 28,744,325 0 0
5.20
25.30
20.20
36 tháng
(2023-06-28) 		15.50 329.79% 38,354,069 0 0
4.40
25.30
20.20
60 tháng
(2021-07-08) 		7.30 56.59% 80,715,478 0 0
4.40
25.30
20.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2024
14
 500 13.90 14 13.90 0 0 0
08/01/2024
14
 100 14 14 14 0 0 0
05/01/2024
14
 3,205 13.20 14 13 0 0 0
04/01/2024
14
 16,100 13.50 14 13.30 0 0 0
03/01/2024
14.10
 11,100 13.50 14.10 13.50 0 0 0
02/01/2024
14.10
 13,100 13.50 14.10 13.50 0 0 0
29/12/2023
13.50
 12,300 14.10 14.10 13.30 0 0 0
28/12/2023
14.10
 9,000 13.50 14.30 13.50 0 0 0
27/12/2023
13.50
 18,000 13.50 13.50 13.50 0 0 0
26/12/2023
13.50
 11,900 14.30 14.30 13.50 0 0 0
25/12/2023
14.30
 24,400 14.40 14.40 13 0 0 0
22/12/2023
14.40
 18,300 14.20 14.40 13.50 0 0 0
21/12/2023
14.20
 21,300 14.20 14.20 14.10 0 0 0
20/12/2023
14.20
 34,600 14 14.50 13.60 0 0 0
19/12/2023
14
 11,400 14 14 13.30 0 0 0
18/12/2023
14
 12,600 13.80 14 13.70 0 0 0
15/12/2023
13.80
 18,600 13.90 13.90 13.50 0 0 0
14/12/2023
13.90
 33,400 13.90 13.90 13.30 0 0 0
13/12/2023
13.90
 5,600 14 14 13 0 0 0
12/12/2023
14
 4,900 12.80 14 12.80 0 0 0
11/12/2023
12.80
 500 13.90 13.90 12.80 0 0 0
08/12/2023
13.90
 300 14 14 13 0 0 0
07/12/2023
14
 4,200 14 14 12.80 0 0 0
06/12/2023
14
 1,300 14 14 13 0 0 0
05/12/2023
14
 600 14.60 14.60 12.90 0 0 0
04/12/2023
14.60
 500 13.90 14.60 13.70 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |