CTCP Gang thép Thái Nguyên (tis)

4.30
0
(0%)
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
(2026-07-06) 		-0.40 -8.89% 225,600 0 0
3.80
4.50
4.30
2 tháng
(2026-06-08) 		-0.70 -14.58% 383,500 0 0
3.80
4.80
4.30
3 tháng
(2026-05-07) 		-0.80 -16.33% 649,800 0 0
3.80
5
4.30
6 tháng
(2026-02-06) 		-1 -19.61% 2,356,000 -1,600 -0.0
3.80
5.30
4.30
12 tháng
(2025-08-11) 		-1.60 -28.07% 4,932,600 -1,600 -0.0
3.80
5.70
4.30
24 tháng
(2024-08-15) 		-1.60 -28.07% 43,140,699 -1,300 0.1
3.80
7.60
4.30
36 tháng
(2023-08-21) 		-0.70 -14.58% 63,441,460 5,700 0.2
3.80
7.60
4.30
60 tháng
(2021-08-31) 		-6.10 -59.80% 152,762,926 19,400 0.4
3
17
4.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |