CTCP Gang thép Thái Nguyên (tis)

4.60
-0.10
(-2.13%)
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
(2026-05-20) 		-0.20 -4.08% 276,300 0 0
4.60
5
4.60
2 tháng
(2026-04-20) 		-0.40 -7.84% 448,200 0 0
4.60
5.10
4.60
3 tháng
(2026-03-23) 		-0.10 -2.08% 1,117,100 0 0
4.60
5.10
4.60
6 tháng
(2025-12-22) 		0 0% 3,064,300 -1,600 -0.0
4.40
5.40
4.60
12 tháng
(2025-06-24) 		-0.80 -14.55% 6,949,800 -2,000 -0.0
4.40
5.80
4.60
24 tháng
(2024-07-01) 		-1 -17.54% 47,788,693 -1,300 0.1
4.40
7.60
4.60
36 tháng
(2023-07-05) 		-0.50 -9.62% 67,805,360 5,700 0.2
4
7.60
4.60
60 tháng
(2021-07-15) 		-5.10 -52.04% 152,950,047 21,400 0.4
3
17
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/12/2022
5.10
 113,100 5.30 5.40 5 0 0 0
19/12/2022
5.30
 103,000 5.20 5.60 5.10 0 0 0
16/12/2022
5.20
 123,300 5 5.20 5 0 0 0
15/12/2022
5
 13,700 4.90 5 4.60 0 0 0
14/12/2022
4.90
 64,112 4.70 5.10 4.90 0 0 0
13/12/2022
4.70
 7,400 4.80 4.80 4.60 0 0 0
12/12/2022
4.80
 34,000 4.80 5 4.50 0 0 0
09/12/2022
4.80
 11,000 4.80 4.90 4.70 0 0 0
08/12/2022
4.80
 24,400 4.80 4.90 4.70 0 0 0
07/12/2022
4.80
 38,315 5 5 4.50 0 0 0
06/12/2022
5
 26,900 5.10 5.10 4.70 0 0 0
05/12/2022
5.10
 50,605 5.20 5.50 5 0 0 0
02/12/2022
5.20
 79,700 5.10 5.30 4.80 0 0 0
01/12/2022
5.10
 142,227 4.70 5.30 4.90 0 0 0
30/11/2022
4.70
 17,900 4.90 4.90 4.70 0 0 0
29/11/2022
4.90
 73,800 4.50 5 4.50 0 0 0
28/11/2022
4.50
 37,300 4.20 4.60 4.50 0 0 0
25/11/2022
4.20
 126,600 3.80 4.20 3.80 0 0 0
24/11/2022
3.80
 11,700 4 4 3.70 0 0 0
23/11/2022
4
 19,600 4 4 3.70 0 0 0
22/11/2022
4
 27,846 4 4.20 3.90 0 0 0
21/11/2022
4
 23,800 3.60 4 3.60 0 0 0
18/11/2022
3.60
 99,900 3.20 3.60 3.30 0 0 0
17/11/2022
3.20
 32,450 3 3.20 3.10 0 0 0
16/11/2022
3
 129,000 3.10 3.30 2.60 0 0 0
15/11/2022
3.10
 76,400 3.30 3.30 2.70 0 0 0
14/11/2022
3.30
 29,700 3.30 3.50 3 0 0 0
11/11/2022
3.30
 54,800 3.50 3.70 3.30 0 0 0
10/11/2022
3.50
 152,600 4.10 4.10 3.50 0 0 0
09/11/2022
4.10
 6,400 4 4.50 3.60 0 0 0
08/11/2022
4
 27,700 4.30 4.40 4 0 0 0
07/11/2022
4.30
 30,608 4.70 4.70 4.20 0 0 0
04/11/2022
4.70
 7,300 4.90 4.90 4.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |