CTCP Gang thép Thái Nguyên (tis)

4.80
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
(2026-02-11) 		-0.30 -5.88% 531,300 -1,600 -0.0
4.40
5.30
4.80
2 tháng
(2026-01-12) 		-0.20 -4% 1,175,100 -1,600 -0.0
4.40
5.40
4.80
3 tháng
(2025-12-15) 		0.10 2.13% 1,627,000 -1,600 -0.0
4.40
5.40
4.80
6 tháng
(2025-09-15) 		-0.60 -11.11% 2,340,900 -1,600 -0.0
4.40
5.40
4.80
12 tháng
(2025-03-18) 		-1.40 -22.58% 9,651,200 -58,900 -0.3
4.40
6.30
4.80
24 tháng
(2024-03-25) 		0.60 14.29% 54,126,330 -2,400 0.1
4.10
7.60
4.80
36 tháng
(2023-03-29) 		0.20 4.35% 70,695,684 7,300 0.2
4
7.60
4.80
60 tháng
(2021-04-08) 		-5 -51.02% 154,348,202 35,500 0.6
3
17
4.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/02/2023
4.80
 10,600 4.80 4.80 4.70 0 0 0
10/02/2023
4.80
 11,300 5 5 4.70 0 0 0
09/02/2023
5
 10,800 5 5 4.80 0 0 0
08/02/2023
5
 4,001 4.80 5 4.80 0 0 0
07/02/2023
4.80
 7,100 4.90 4.90 4.80 0 0 0
06/02/2023
4.90
 2,600 4.80 4.90 4.80 0 0 0
03/02/2023
4.80
 9,400 5 5 4.80 0 0 0
02/02/2023
5
 2,000 4.90 5 4.90 0 0 0
01/02/2023
4.90
 26,610 5.10 5.10 4.90 0 0 0
31/01/2023
5.10
 6,000 4.90 5.10 4.90 0 0 0
30/01/2023
4.90
 17,900 4.90 5.10 4.90 0 0 0
27/01/2023
4.90
 8,600 4.90 5 4.90 0 0 0
19/01/2023
4.90
 14,900 4.90 5 4.80 0 0 0
18/01/2023
4.90
 14,900 5.10 5.10 4.80 0 0 0
17/01/2023
5.10
 3,700 5 5.10 5 0 0 0
16/01/2023
5
 6,000 4.90 5 5 0 0 0
13/01/2023
4.90
 8,700 4.90 5.10 4.80 0 0 0
12/01/2023
4.90
 3,300 5 5 4.90 0 0 0
11/01/2023
5
 6,500 5 5 4.80 0 0 0
10/01/2023
5
 6,600 5 5 4.80 0 0 0
09/01/2023
5
 7,400 5 5 4.80 0 0 0
06/01/2023
5
 2,500 5 5 4.90 0 0 0
05/01/2023
5
 26,600 5.10 5.10 4.90 0 0 0
04/01/2023
5.10
 76,300 5.10 5.10 5 0 0 0
03/01/2023
5.10
 44,140 4.90 5.20 4.90 0 0 0
30/12/2022
4.90
 373,705 4.80 5.10 4.70 0 0 0
29/12/2022
4.80
 30,400 4.90 5 4.70 0 0 0
28/12/2022
4.90
 9,200 4.90 5.30 4.90 0 0 0
27/12/2022
4.90
 47,250 5 5.10 4.80 0 0 0
26/12/2022
5
 89,000 5.10 5.10 5 0 0 0
23/12/2022
5.10
 106,301 5.10 5.20 5.10 0 0 0
22/12/2022
5.10
 123,900 4.90 5.10 5 0 0 0
21/12/2022
4.90
 75,000 5.10 5.30 4.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |