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)
07/07/2023
5.60
 227,700 5.20 5.80 5.10 0 0 0
06/07/2023
5.20
 28,400 5.20 5.20 5.10 0 0 0
05/07/2023
5.20
 75,000 5.20 5.20 5.10 0 0 0
04/07/2023
5.20
 41,500 5.10 5.20 5.10 0 0 0
03/07/2023
5.10
 25,700 5.10 5.20 5 0 0 0
30/06/2023
5.10
 25,500 5.10 5.10 5 0 0 0
29/06/2023
5.10
 43,700 5.20 5.20 5 0 0 0
28/06/2023
5.20
 55,200 5.20 5.30 5.10 0 0 0
27/06/2023
5.20
 17,000 5.30 5.30 5.20 0 0 0
26/06/2023
5.30
 118,500 5.40 5.40 5.10 0 0 0
23/06/2023
5.40
 99,300 5.50 5.50 5.20 0 0 0
22/06/2023
5.50
 63,800 5.20 5.60 5.40 0 0 0
21/06/2023
5.20
 183,600 5.30 5.60 5.20 0 0 0
20/06/2023
5.30
 65,701 5.20 5.40 5.10 0 0 0
19/06/2023
5.20
 93,700 5.40 5.40 5.20 0 0 0
16/06/2023
5.40
 224,209 5.70 5.80 5.20 0 0 0
15/06/2023
5.70
 186,215 6 6.10 5.50 0 0 0
14/06/2023
6
 390,000 5.70 6.30 5.80 1,600 0 0.0
13/06/2023
5.70
 323,256 5.10 5.70 5.10 0 0 0
12/06/2023
5.10
 85,400 4.90 5.20 4.90 0 0 0
09/06/2023
4.90
 62,200 5.10 5.10 4.80 0 0 0
08/06/2023
5.10
 253,500 5.10 5.30 4.90 0 0 0
07/06/2023
5.10
 131,010 5.10 5.40 5.10 0 0 0
06/06/2023
5.10
 214,205 4.90 5.30 4.70 0 0 0
05/06/2023
4.90
 193,417 4.60 5.10 4.60 0 0 0
02/06/2023
4.60
 151,026 4.70 4.80 4.50 0 0 0
01/06/2023
4.70
 152,305 4.50 4.70 4.50 0 0 0
31/05/2023
4.50
 54,300 4.50 4.50 4.40 0 0 0
30/05/2023
4.50
 142,700 4.20 4.50 4.30 0 0 0
29/05/2023
4.20
 1,000 4.20 4.20 4.20 0 0 0
26/05/2023
4.20
 2,400 4.20 4.30 4.20 0 0 0
25/05/2023
4.20
 70,500 4.20 4.30 4.20 0 0 0
24/05/2023
4.20
 12,400 4.30 4.30 4.20 0 0 0
23/05/2023
4.30
 15,400 4.30 4.30 4.20 0 0 0
22/05/2023
4.30
 26,705 4.40 4.40 4.20 0 0 0
19/05/2023
4.40
 200 4.30 4.40 4.40 0 0 0
18/05/2023
4.30
 41,600 4.30 4.40 4.20 0 0 0
17/05/2023
4.30
 2,000 4.50 4.50 4.30 0 0 0
16/05/2023
4.50
 47,500 4.50 4.50 4.30 0 0 0
15/05/2023
4.50
 3,900 4.50 4.60 4.50 0 0 0
12/05/2023
4.50
 109,923 4.20 4.60 4.30 0 0 0
11/05/2023
4.20
 30,700 4.30 4.30 4.20 0 0 0
10/05/2023
4.30
 35,000 4.30 4.30 4.20 0 0 0
09/05/2023
4.30
 3,925 4.30 4.30 4.20 0 0 0
08/05/2023
4.30
 4,200 4.30 4.40 4.30 0 0 0
05/05/2023
4.30
 25,000 4.30 4.30 4.20 0 0 0
04/05/2023
4.30
 1,300 4.30 4.30 4.20 0 0 0
28/04/2023
4.30
 41,400 4.30 4.30 4.20 0 0 0
27/04/2023
4.30
 1,500 4.40 4.40 4.30 0 0 0
26/04/2023
4.40
 32,402 4.20 4.40 4.30 0 0 0
25/04/2023
4.20
 27,900 4.30 4.30 4.20 0 0 0
24/04/2023
4.30
 7,600 4.20 4.30 4.20 0 0 0
21/04/2023
4.20
 17,400 4.40 4.40 4.20 0 0 0
20/04/2023
4.40
 3,500 4.30 4.40 4.30 0 0 0
19/04/2023
4.30
 32,000 4.40 4.40 4.30 0 0 0
18/04/2023
4.40
 18,400 4.40 4.40 4.30 0 0 0
17/04/2023
4.40
 31,902 4.40 4.40 4.30 0 0 0
14/04/2023
4.40
 35,500 4.50 4.50 4.40 0 0 0
13/04/2023
4.50
 16,600 4.40 4.50 4.40 0 0 0
12/04/2023
4.40
 14,100 4.40 4.50 4.40 0 0 0
11/04/2023
4.40
 15,700 4.50 4.50 4.40 0 0 0
10/04/2023
4.50
 19,702 4.50 4.50 4.50 0 0 0
07/04/2023
4.50
 33,100 4.60 4.60 4.40 0 0 0
06/04/2023
4.60
 60,419 4.60 4.70 4.50 0 0 0
05/04/2023
4.60
 17,800 4.50 4.70 4.50 0 0 0
04/04/2023
4.50
 19,200 4.50 4.60 4.50 0 0 0
03/04/2023
4.50
 15,952 4.60 4.60 4.50 0 0 0
31/03/2023
4.60
 34,600 4.70 4.70 4.60 0 0 0
30/03/2023
4.70
 9,450 4.60 4.70 4.60 0 0 0
29/03/2023
4.60
 18,900 4.70 4.70 4.60 0 0 0
28/03/2023
4.70
 25,516 4.70 4.70 4.60 0 0 0
27/03/2023
4.70
 10,600 4.60 4.80 4.60 0 0 0
24/03/2023
4.60
 2,600 4.60 4.80 4.60 0 0 0
23/03/2023
4.60
 0 4.60 4.60 4.60 0 0 0
22/03/2023
4.60
 2,000 4.70 4.80 4.60 0 0 0
21/03/2023
4.70
 9,200 4.70 4.70 4.60 0 0 0
20/03/2023
4.70
 8,300 4.70 4.70 4.70 0 0 0
17/03/2023
4.70
 17,000 4.80 4.80 4.70 0 0 0
16/03/2023
4.80
 1,000 4.80 4.80 4.80 0 0 0
15/03/2023
4.80
 10,600 4.60 4.80 4.60 0 0 0
14/03/2023
4.60
 12,300 4.80 4.80 4.60 0 0 0
13/03/2023
4.80
 11,300 4.70 4.80 4.70 0 0 0
10/03/2023
4.70
 7,200 4.80 4.80 4.70 0 0 0
09/03/2023
4.80
 6,700 4.80 4.80 4.80 0 0 0
08/03/2023
4.80
 13,800 4.80 4.90 4.80 0 0 0
07/03/2023
4.80
 23,600 4.80 4.80 4.80 0 0 0
06/03/2023
4.80
 7,600 4.80 4.80 4.80 0 0 0
03/03/2023
4.80
 2,000 4.80 4.80 4.80 0 0 0
02/03/2023
4.80
 10,600 4.80 4.90 4.80 0 0 0
01/03/2023
4.80
 6,200 4.90 5 4.70 0 0 0
28/02/2023
4.90
 14,700 4.70 4.90 4.80 0 0 0
27/02/2023
4.70
 3,000 4.80 4.90 4.70 0 0 0
24/02/2023
4.80
 6,300 4.80 4.90 4.80 0 0 0
23/02/2023
4.80
 20,200 4.90 5 4.80 0 0 0
22/02/2023
4.90
 9,800 4.90 4.90 4.80 0 0 0
21/02/2023
4.90
 13,704 5 5 4.80 0 0 0
20/02/2023
5
 23,100 4.90 5 4.80 0 0 0
16/02/2023
4.90
 10,300 4.80 4.90 4.70 0 0 0
15/02/2023
4.80
 1,400 4.90 4.90 4.80 0 0 0
14/02/2023
4.90
 10,600 4.80 4.90 4.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |