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
(2026-05-18) 		-1 -4.72% 3,302,500 0 0
20
21.60
20.60
2 tháng
(2026-04-17) 		-0.20 -0.98% 6,895,100 0 0
20
21.80
20.60
3 tháng
(2026-03-18) 		0.10 0.50% 7,974,300 0 0
19.80
21.80
20.60
6 tháng
(2025-12-18) 		0.60 3.06% 14,240,100 0 0
18.70
22.60
20.60
12 tháng
(2025-06-23) 		1.70 9.19% 23,101,800 0 0
17.50
25.30
20.60
24 tháng
(2024-06-26) 		11.10 121.98% 29,000,218 0 0
5.20
25.30
20.60
36 tháng
(2023-07-03) 		15.60 339.13% 38,377,969 0 0
4.40
25.30
20.60
60 tháng
(2021-07-12) 		7.60 60.32% 80,901,778 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)
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
20/12/2022
4.90
 16,800 4.90 5 4.90 0 0 0
19/12/2022
4.90
 21,200 4.90 5 4.90 0 0 0
16/12/2022
4.90
 21,200 5 5 4.90 0 0 0
15/12/2022
5
 25,200 5.10 5.10 4.90 0 0 0
14/12/2022
5.10
 31,500 5 5.10 4.70 0 0 0
13/12/2022
5
 15,500 5 5 5 0 0 0
12/12/2022
5
 19,800 5 5 5 0 0 0
09/12/2022
5
 14,100 5.10 5.10 4.90 0 0 0
08/12/2022
5.10
 18,200 5.20 5.20 5.10 0 0 0
07/12/2022
5.20
 18,100 4.90 5.20 5.10 0 0 0
06/12/2022
4.90
 24,400 5.30 5.40 4.90 0 0 0
05/12/2022
5.30
 35,500 5.20 5.30 5.20 0 0 0
02/12/2022
5.20
 10,600 5.30 5.30 5.20 0 0 0
01/12/2022
5.30
 12,300 5.20 5.30 5.20 0 0 0
30/11/2022
5.20
 10,300 5.20 5.20 5.10 0 0 0
29/11/2022
5.20
 11,300 5.20 5.20 5.10 0 0 0
28/11/2022
5.20
 21,400 5.10 5.20 5.10 0 0 0
25/11/2022
5.10
 12,400 5.20 5.20 5 0 0 0
24/11/2022
5.20
 12,100 5.30 5.30 5.10 0 0 0
23/11/2022
5.30
 8,600 5.50 5.50 5.20 0 0 0
22/11/2022
5.50
 8,600 5.60 5.60 5 0 0 0
21/11/2022
5.60
 7,881 5.60 5.60 5.50 0 0 0
18/11/2022
5.60
 7,500 5.80 5.80 5.60 0 0 0
17/11/2022
5.80
 4,600 5.60 5.80 5.50 0 0 0
16/11/2022
5.60
 8,500 5.10 5.60 5.40 0 0 0
15/11/2022
5.10
 18,900 5.70 5.70 5.10 0 0 0
14/11/2022
5.70
 11,100 5.60 5.70 5.60 0 0 0
11/11/2022
5.60
 11,400 5.70 5.70 5.60 0 0 0
10/11/2022
5.70
 23,800 5.80 5.80 5.60 0 0 0
09/11/2022
5.80
 14,800 5.40 5.80 5.80 0 0 0
08/11/2022
5.40
 23,000 5.70 5.90 5.40 0 0 0
07/11/2022
5.70
 17,100 6 6 5.70 0 0 0
04/11/2022
6
 23,900 6 6.10 5.70 0 0 0
03/11/2022
6
 33,400 6 6.10 6 0 0 0
02/11/2022
6
 31,601 6 6.10 6 0 0 0
01/11/2022
6
 22,700 6.20 6.40 6 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |