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)
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
03/11/2022
4.90
 5,600 4.80 4.90 4.70 0 0 0
02/11/2022
4.80
 3,700 4.70 5 4.80 0 0 0
01/11/2022
4.70
 7,400 4.90 5 4.70 0 0 0
31/10/2022
4.90
 27,400 5 5.10 4.60 0 0 0
28/10/2022
5
 44,300 5.20 5.20 4.90 0 0 0
27/10/2022
5.20
 16,100 5 5.20 5 0 0 0
26/10/2022
5
 11,400 5.40 5.40 4.80 0 0 0
25/10/2022
5.40
 49,500 5.40 5.40 4.90 0 0 0
24/10/2022
5.40
 17,150 5.70 5.90 5.20 0 0 0
21/10/2022
5.70
 30,200 5.90 6 5.50 0 0 0
20/10/2022
5.90
 3,300 5.90 6.10 5.90 0 0 0
19/10/2022
5.90
 20,500 6.30 6.30 5.90 0 0 0
18/10/2022
6.30
 6,300 6 6.40 6 0 0 0
17/10/2022
6
 14,200 6.20 6.20 6 0 0 0
14/10/2022
6.20
 13,000 6.20 6.50 6 0 0 0
13/10/2022
6.20
 3,600 6.20 6.20 6 0 0 0
12/10/2022
6.20
 2,100 5.90 6.40 5.90 0 0 0
11/10/2022
5.90
 18,800 6 6 5.80 0 0 0
10/10/2022
6
 27,800 6.30 6.30 5.80 0 0 0
07/10/2022
6.30
 26,900 6.40 6.40 6 0 0 0
06/10/2022
6.40
 11,500 6.50 6.50 6.40 0 0 0
05/10/2022
6.50
 12,509 6.40 6.60 6 0 0 0
04/10/2022
6.40
 4,700 6.60 6.80 6.30 0 0 0
03/10/2022
6.60
 34,327 6.90 6.90 6 0 0 0
30/09/2022
6.90
 51,400 6.90 7 6.60 0 0 0
29/09/2022
6.90
 22,700 7 7.10 6.90 0 0 0
28/09/2022
7
 5,600 7 7 6.80 0 0 0
27/09/2022
7
 24,600 6.90 7.10 6.90 0 0 0
26/09/2022
6.90
 36,700 7.20 7.20 6.90 0 0 0
23/09/2022
7.20
 22,700 7.20 7.30 7.20 0 0 0
22/09/2022
7.20
 55,505 7.30 7.30 7.10 0 0 0
21/09/2022
7.30
 8,400 7.40 7.40 7.20 0 0 0
20/09/2022
7.40
 21,400 7.10 7.40 7.30 0 0 0
19/09/2022
7.10
 33,300 7.30 7.40 7.10 0 0 0
16/09/2022
7.30
 64,300 7.60 7.60 7.20 0 0 0
15/09/2022
7.60
 7,106 7.70 7.70 7.60 0 0 0
14/09/2022
7.70
 31,610 7.60 7.70 7.30 0 0 0
13/09/2022
7.60
 6,700 7.60 7.60 7.50 0 0 0
12/09/2022
7.60
 11,500 7.80 7.90 7.60 0 0 0
09/09/2022
7.80
 47,400 7.60 7.80 7.50 0 0 0
08/09/2022
7.60
 24,100 7.80 7.80 7.60 0 0 0
07/09/2022
7.80
 17,700 7.90 8 7.70 0 0 0
06/09/2022
7.90
 5,800 8.10 8.10 7.80 0 0 0
05/09/2022
8.10
 119,200 7.80 8.10 7.70 0 0 0
31/08/2022
7.80
 30,400 7.80 7.80 7.60 0 0 0
30/08/2022
7.80
 38,000 7.60 7.90 7.70 0 0 0
29/08/2022
7.60
 28,300 8 8 7.60 0 0 0
26/08/2022
8
 15,000 8 8 7.90 0 0 0
25/08/2022
8
 84,800 7.90 8 7.80 0 0 0
24/08/2022
7.90
 45,400 8 8 7.80 0 0 0
23/08/2022
8
 22,100 7.90 8 7.80 0 0 0
22/08/2022
7.90
 20,600 8 8 7.80 0 0 0
19/08/2022
8
 14,500 8 8 7.90 0 0 0
18/08/2022
8
 12,500 8.10 8.10 8 0 0 0
17/08/2022
8.10
 13,800 8.10 8.20 8.10 0 0 0
16/08/2022
8.10
 32,800 8.20 8.20 7.90 0 0 0
15/08/2022
8.20
 35,600 8.30 8.30 8 0 0 0
12/08/2022
8.30
 34,700 8.20 8.30 8 0 0 0
11/08/2022
8.20
 49,000 8.40 8.40 8.20 0 0 0
10/08/2022
8.40
 22,400 8.30 8.50 8.30 0 0 0
09/08/2022
8.30
 111,800 8.40 8.60 8.30 0 0 0
08/08/2022
8.40
 105,000 8.40 8.50 8.30 0 0 0
05/08/2022
8.40
 31,000 8.40 8.50 8.30 0 0 0
04/08/2022
8.40
 43,000 8.40 8.50 8.40 0 0 0
03/08/2022
8.40
 126,700 8.20 8.50 8.20 0 0 0
02/08/2022
8.20
 18,615 8.20 8.30 8.20 0 0 0
01/08/2022
8.20
 54,600 8.10 8.30 8 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |