CTCP Gang thép Thái Nguyên (tis)

5
-0.10
(-1.96%)
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
(2025-12-29) 		0.60 13.04% 810,300 0 0
4.60
5.40
5.20
2 tháng
(2025-11-28) 		0.40 8.33% 982,600 0 0
4.50
5.40
5.20
3 tháng
(2025-10-29) 		0.30 6.12% 1,090,600 0 0
4.50
5.40
5.20
6 tháng
(2025-07-31) 		-0.30 -5.45% 2,837,800 -400 -0.0
4.50
5.80
5.20
12 tháng
(2025-02-03) 		-1.30 -20% 14,981,227 -59,600 -0.3
4.50
7
5.20
24 tháng
(2024-02-07) 		1.10 26.83% 55,256,919 -800 0.1
4.10
7.60
5.20
36 tháng
(2023-02-13) 		0.40 8.33% 70,317,204 8,900 0.2
4
7.60
5.20
60 tháng
(2021-02-22) 		-4.80 -48% 153,759,002 37,100 0.6
3
17
5.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/07/2022
8.10
 27,400 8.10 8.20 7.90 0 0 0
28/07/2022
8.10
 23,300 8 8.30 8 0 0 0
27/07/2022
8
 6,800 8 8 7.80 0 0 0
26/07/2022
8
 302,300 8.80 8.80 7.50 0 0 0
25/07/2022
8.80
 133,900 9 9 8.20 0 0 0
22/07/2022
9
 57,300 9.50 9.50 8.80 0 0 0
21/07/2022
9.50
 20,400 9.60 9.60 9.40 0 0 0
20/07/2022
9.60
 333,500 9.30 10.50 9.40 0 0 0
19/07/2022
9.30
 309,100 9 10.30 9.20 0 0 0
18/07/2022
9
 161,401 9.20 9.80 8.90 0 0 0
15/07/2022
9.20
 156,900 8.60 9.40 8.40 0 0 0
14/07/2022
8.60
 126,400 8.40 9 8.10 0 0 0
13/07/2022
8.40
 35,000 8.50 8.50 8 0 0 0
12/07/2022
8.50
 31,200 8.70 8.70 8.40 0 0 0
11/07/2022
8.70
 114,020 9.20 9.40 8.60 0 0 0
08/07/2022
9.20
 309,500 8.10 10.10 8.80 0 0 0
07/07/2022
8.10
 225,500 7.90 9 7.90 0 0 0
06/07/2022
7.90
 2,444 8 8 7.70 0 0 0
05/07/2022
8
 314,900 7.60 8.80 7.90 0 0 0
04/07/2022
7.60
 3,500 7.60 8 7.60 0 0 0
01/07/2022
7.60
 28,900 7.70 7.70 7.20 0 0 0
30/06/2022
7.70
 5,400 7.80 8.20 7.60 0 0 0
29/06/2022
7.80
 6,300 8.30 8.30 7.80 0 0 0
28/06/2022
8.30
 133,200 7.50 8.30 7.30 0 0 0
27/06/2022
7.50
 34,000 7.70 7.70 7.10 0 0 0
24/06/2022
7.70
 16,900 7.60 7.80 7.50 0 0 0
23/06/2022
7.60
 9,524 7.40 7.70 7.20 0 0 0
22/06/2022
7.40
 10,300 7.30 7.40 7.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |