CTCP Phát hành Sách Thái Nguyên (sth)

20.50
-0.10
(-0.49%)
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) 		0.20 0.98% 1,188,500 0 0
20
22.60
20.60
2 tháng
(2026-01-12) 		-0.30 -1.43% 3,825,300 0 0
18.70
22.60
20.60
3 tháng
(2025-12-15) 		0.50 2.48% 6,464,900 0 0
18.70
22.60
20.60
6 tháng
(2025-09-15) 		0.40 1.97% 10,963,200 0 0
18.70
23.40
20.60
12 tháng
(2025-03-18) 		13.90 204.41% 19,190,700 0 0
6
25.30
20.60
24 tháng
(2024-03-25) 		10.40 100.97% 21,672,648 0 0
5.20
25.30
20.60
36 tháng
(2023-03-29) 		14.20 218.46% 32,721,119 0 0
4.40
25.30
20.60
60 tháng
(2021-04-08) 		9.20 80% 75,623,374 0 0
4.40
25.30
20.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/05/2023
5.30
 24,601 5.10 5.50 5.20 0 0 0
22/05/2023
5.10
 29,900 5 5.20 5 0 0 0
19/05/2023
5
 16,500 5.10 5.20 4.90 0 0 0
18/05/2023
5.10
 12,715 5.10 5.10 5 0 0 0
17/05/2023
5.10
 18,000 5.10 5.10 5 0 0 0
16/05/2023
5.10
 18,400 5.10 5.10 5 0 0 0
15/05/2023
5.10
 16,900 5.10 5.10 5 0 0 0
12/05/2023
5.10
 30,900 5.10 5.10 5 0 0 0
11/05/2023
5.10
 219,900 4.90 5.20 5 0 0 0
10/05/2023
4.90
 19,600 5 5 4.90 0 0 0
09/05/2023
5
 12,506 5 5 5 0 0 0
08/05/2023
5
 16,806 5 5 4.90 0 0 0
05/05/2023
5
 209,600 5.10 5.10 5 0 0 0
04/05/2023
5.10
 10,100 5.10 5.20 5.10 0 0 0
28/04/2023
5.10
 14,406 5.20 5.30 5.10 0 0 0
27/04/2023
5.20
 11,500 5.30 5.30 5.20 0 0 0
26/04/2023
5.30
 14,500 5.40 5.40 5.30 0 0 0
25/04/2023
5.40
 11,200 5.20 5.40 5.30 0 0 0
24/04/2023
5.20
 12,900 5.30 5.30 5.20 0 0 0
21/04/2023
5.30
 11,300 5.10 5.30 5.20 0 0 0
20/04/2023
5.10
 12,300 5.30 5.30 5.10 0 0 0
19/04/2023
5.30
 9,500 5.20 5.30 5.30 0 0 0
18/04/2023
5.20
 10,300 5.40 5.40 5.20 0 0 0
17/04/2023
5.40
 14,100 5.50 5.50 5.30 0 0 0
14/04/2023
5.50
 11,500 5.40 5.50 5.50 0 0 0
13/04/2023
5.40
 34,000 5.80 5.80 5.10 0 0 0
12/04/2023
5.80
 13,200 5.90 5.90 5.70 0 0 0
11/04/2023
5.90
 10,700 5.90 5.90 5.80 0 0 0
10/04/2023
5.90
 17,000 6 6 5.90 0 0 0
07/04/2023
6
 13,300 5.90 6 6 0 0 0
06/04/2023
5.90
 12,801 6 6 5.90 0 0 0
05/04/2023
6
 10,500 6 6.10 5.90 0 0 0
04/04/2023
6
 11,232 6 6.10 6 0 0 0
03/04/2023
6
 11,743 6 6.10 6 0 0 0
31/03/2023
6
 31,900 6.40 6.40 5.80 0 0 0
30/03/2023
6.40
 11,700 6.50 6.50 6.40 0 0 0
29/03/2023
6.50
 14,625 6.80 6.80 6.50 0 0 0
28/03/2023
6.80
 21,216 6.70 6.80 6.60 0 0 0
27/03/2023
6.70
 13,038 6.60 6.70 6.60 0 0 0
24/03/2023
6.60
 12,616 6.60 6.70 6.50 0 0 0
23/03/2023
6.60
 1,900 6.60 6.80 6.60 0 0 0
22/03/2023
6.60
 13,700 6.60 6.70 6.50 0 0 0
21/03/2023
6.60
 15,100 6.60 6.70 6.60 0 0 0
20/03/2023
6.60
 15,900 6.60 6.70 6.60 0 0 0
17/03/2023
6.60
 16,100 6.70 6.70 6.60 0 0 0
16/03/2023
6.70
 14,700 6.90 6.90 6.70 0 0 0
15/03/2023
6.90
 16,900 6.70 6.90 6.70 0 0 0
14/03/2023
6.70
 16,410 6.60 6.80 6.70 0 0 0
13/03/2023
6.60
 15,700 7.10 7.10 6.50 0 0 0
10/03/2023
7.10
 13,000 7.10 7.10 7.10 0 0 0
09/03/2023
7.10
 12,800 7 7.20 6.80 0 0 0
08/03/2023
7
 22,700 6.60 7.30 6.50 0 0 0
07/03/2023
6.60
 13,800 6.80 6.80 6.60 0 0 0
06/03/2023
6.80
 18,600 6.70 6.90 6.60 0 0 0
03/03/2023
6.70
 22,100 6.90 6.90 6.40 0 0 0
02/03/2023
6.90
 32,900 7.20 7.20 6.50 0 0 0
01/03/2023
7.20
 41,401 7.30 7.30 6.50 0 0 0
28/02/2023
7.30
 19,100 7.70 7.70 7 0 0 0
27/02/2023
7.70
 22,300 7.90 7.90 7 0 0 0
24/02/2023
7.90
 78,900 7.30 8.10 7.10 0 0 0
23/02/2023
7.30
 68,900 7.40 7.40 7 0 0 0
22/02/2023
7.40
 78,200 7.40 7.40 6.90 0 0 0
21/02/2023
7.40
 15,900 7.40 7.40 7.30 0 0 0
20/02/2023
7.40
 17,200 7.60 7.60 7.20 0 0 0
16/02/2023
7.60
 5,000 7.50 7.60 7 0 0 0
15/02/2023
7.50
 3,600 7.50 7.50 7 0 0 0
14/02/2023
7.50
 5,500 7.50 7.50 7.50 0 0 0
13/02/2023
7.50
 42,300 6 7.70 6.70 0 0 0
10/02/2023
6
 36,500 6 6.90 6 0 0 0
09/02/2023
6
 32,400 6 6 5.40 0 0 0
08/02/2023
6
 69,800 5.40 6.20 5.40 0 0 0
07/02/2023
5.40
 28,202 5.40 5.60 5.30 0 0 0
06/02/2023
5.40
 38,000 5.80 5.80 5.30 0 0 0
03/02/2023
5.80
 46,800 5.30 5.80 5.30 0 0 0
02/02/2023
5.30
 41,502 5.10 5.50 5 0 0 0
01/02/2023
5.10
 33,700 4.80 5.30 4.90 0 0 0
31/01/2023
4.80
 25,000 5.10 5.10 4.80 0 0 0
30/01/2023
5.10
 27,400 4.90 5.10 4.80 0 0 0
27/01/2023
4.90
 20,400 4.80 5 4.90 0 0 0
19/01/2023
4.80
 20,900 4.90 4.90 4.80 0 0 0
18/01/2023
4.90
 21,700 4.80 4.90 4.90 0 0 0
17/01/2023
4.80
 12,700 4.90 5 4.80 0 0 0
16/01/2023
4.90
 21,700 4.90 4.90 4.80 0 0 0
13/01/2023
4.90
 18,800 4.90 4.90 4.80 0 0 0
12/01/2023
4.90
 16,000 4.80 4.90 4.80 0 0 0
11/01/2023
4.80
 22,000 4.90 4.90 4.80 0 0 0
10/01/2023
4.90
 14,600 4.90 4.90 4.90 0 0 0
09/01/2023
4.90
 17,200 4.70 4.90 4.90 0 0 0
06/01/2023
4.70
 15,600 4.90 4.90 4.70 0 0 0
05/01/2023
4.90
 19,700 4.90 5 4.70 0 0 0
04/01/2023
4.90
 18,400 5 5 4.90 0 0 0
03/01/2023
5
 22,500 4.90 5 4.90 0 0 0
30/12/2022
4.90
 10,300 4.80 4.90 4.90 0 0 0
29/12/2022
4.80
 16,900 4.90 5 4.80 0 0 0
28/12/2022
4.90
 22,600 5.10 5.10 4.90 0 0 0
27/12/2022
5.10
 20,100 4.90 5.10 4.80 0 0 0
26/12/2022
4.90
 20,600 4.90 5 4.80 0 0 0
23/12/2022
4.90
 15,800 4.60 4.90 4.90 0 0 0
22/12/2022
4.60
 25,100 4.90 5 4.60 0 0 0
21/12/2022
4.90
 18,300 4.90 4.90 4.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |