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)
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
24/08/2023
4.90
 42,200 4.80 5 4.80 0 0 0
23/08/2023
4.80
 35,400 4.90 5 4.80 0 0 0
22/08/2023
4.90
 96,900 4.80 4.90 4.60 0 0 0
21/08/2023
4.80
 117,000 5 5 4.80 0 0 0
18/08/2023
5
 259,800 5.30 5.30 4.80 0 0 0
17/08/2023
5.30
 163,100 5.40 5.40 5.20 0 0 0
16/08/2023
5.40
 59,600 5.40 5.40 5.30 0 0 0
15/08/2023
5.40
 221,300 5.30 5.50 5.30 0 0 0
14/08/2023
5.30
 207,700 5.40 5.50 5.30 0 0 0
11/08/2023
5.40
 104,600 5.40 5.50 5.20 0 0 0
10/08/2023
5.40
 139,000 5.40 5.60 5.30 0 0 0
09/08/2023
5.40
 394,800 5.30 5.50 5.20 0 0 0
08/08/2023
5.30
 124,000 5.20 5.40 5.20 0 0 0
07/08/2023
5.20
 205,700 5.10 5.30 5.10 0 0 0
04/08/2023
5.10
 29,700 5 5.10 5 0 0 0
03/08/2023
5
 70,800 5.10 5.10 5 0 0 0
02/08/2023
5.10
 59,400 5.10 5.10 5 0 0 0
01/08/2023
5.10
 43,400 5.20 5.20 5.10 0 0 0
31/07/2023
5.20
 43,400 5.10 5.20 5.10 0 0 0
28/07/2023
5.10
 50,300 5.20 5.20 5.10 0 0 0
27/07/2023
5.20
 99,300 5.20 5.20 5.10 0 0 0
26/07/2023
5.20
 51,100 5.20 5.30 5.20 0 0 0
25/07/2023
5.20
 98,500 5.20 5.30 5.10 0 0 0
24/07/2023
5.20
 92,300 5.20 5.20 5.10 0 0 0
21/07/2023
5.20
 71,300 5.20 5.20 5.10 0 0 0
20/07/2023
5.20
 157,200 5.20 5.20 5 0 0 0
19/07/2023
5.20
 152,000 5.20 5.30 5.10 0 0 0
18/07/2023
5.20
 132,100 5.30 5.30 5.20 0 0 0
17/07/2023
5.30
 232,400 5.30 5.50 5.30 0 0 0
14/07/2023
5.30
 182,600 5.50 5.50 5.20 0 0 0
13/07/2023
5.50
 337,500 5.40 5.50 5.20 0 0 0
12/07/2023
5.40
 281,300 5.20 5.70 5.20 0 0 0
11/07/2023
5.20
 180,400 5.60 5.70 5.20 0 0 0
10/07/2023
5.60
 112,600 5.60 5.80 5.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |