CTCP Gang thép Thái Nguyên (tis)

4.60
-0.10
(-2.13%)
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
(2026-05-20) 		-0.20 -4.08% 276,300 0 0
4.60
5
4.60
2 tháng
(2026-04-20) 		-0.40 -7.84% 448,200 0 0
4.60
5.10
4.60
3 tháng
(2026-03-23) 		-0.10 -2.08% 1,117,100 0 0
4.60
5.10
4.60
6 tháng
(2025-12-22) 		0 0% 3,064,300 -1,600 -0.0
4.40
5.40
4.60
12 tháng
(2025-06-24) 		-0.80 -14.55% 6,949,800 -2,000 -0.0
4.40
5.80
4.60
24 tháng
(2024-07-01) 		-1 -17.54% 47,788,693 -1,300 0.1
4.40
7.60
4.60
36 tháng
(2023-07-05) 		-0.50 -9.62% 67,805,360 5,700 0.2
4
7.60
4.60
60 tháng
(2021-07-15) 		-5.10 -52.04% 152,950,047 21,400 0.4
3
17
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2023
4.30
 30,100 4.40 4.50 4.30 0 0 0
11/10/2023
4.40
 34,400 4.40 4.40 4.30 0 0 0
10/10/2023
4.40
 31,000 4.40 4.50 4.40 0 0 0
09/10/2023
4.40
 3,500 4.30 4.40 4.40 0 0 0
06/10/2023
4.30
 3,100 4.30 4.40 4.30 0 0 0
05/10/2023
4.30
 13,600 4.30 4.30 4.30 0 0 0
04/10/2023
4.30
 16,000 4.20 4.40 4.20 100 0 0.0
03/10/2023
4.20
 32,600 4.50 4.50 4.20 0 0 0
02/10/2023
4.50
 6,600 4.40 4.50 4.40 0 0 0
29/09/2023
4.40
 26,800 4.40 4.50 4.30 0 0 0
28/09/2023
4.40
 34,400 4.40 4.50 4.30 0 0 0
27/09/2023
4.40
 53,900 4.20 4.50 4.20 0 0 0
26/09/2023
4.20
 198,400 4.60 4.70 4.10 0 0 0
25/09/2023
4.60
 89,300 4.90 5 4.50 0 0 0
22/09/2023
4.90
 219,200 5.10 5.10 4.80 0 0 0
21/09/2023
5.10
 261,900 4.90 5.50 4.80 0 0 0
20/09/2023
4.90
 90,100 4.90 5.10 4.90 0 0 0
19/09/2023
4.90
 31,500 4.80 4.90 4.70 0 0 0
18/09/2023
4.80
 39,200 4.80 4.80 4.70 0 0 0
15/09/2023
4.80
 52,000 4.80 4.90 4.80 0 0 0
14/09/2023
4.80
 60,200 4.90 4.90 4.80 0 0 0
13/09/2023
4.90
 88,000 4.90 5 4.90 0 0 0
12/09/2023
4.90
 75,200 4.80 4.90 4.80 0 0 0
11/09/2023
4.80
 87,900 4.90 5 4.80 0 0 0
08/09/2023
4.90
 218,900 5 5.10 4.80 0 0 0
07/09/2023
5
 67,300 5.10 5.30 5 0 0 0
06/09/2023
5.10
 166,500 4.90 5.20 4.90 0 0 0
05/09/2023
4.90
 36,300 4.80 5 4.80 0 0 0
31/08/2023
4.80
 40,500 4.80 4.90 4.70 0 0 0
30/08/2023
4.80
 32,100 4.80 4.80 4.70 0 0 0
29/08/2023
4.80
 31,400 4.80 4.90 4.80 0 0 0
28/08/2023
4.80
 27,700 4.80 4.90 4.70 0 0 0
25/08/2023
4.80
 57,700 4.90 4.90 4.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |