CTCP Gang thép Thái Nguyên (tis)

4.90
0.10
(2.08%)
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
(2026-03-30) 		0.10 2.08% 581,600 0 0
4.80
5.10
4.90
2 tháng
(2026-03-02) 		-0.20 -3.92% 1,404,900 -1,600 -0.0
4.40
5.10
4.90
3 tháng
(2026-01-29) 		-0.20 -3.92% 1,813,200 -1,600 -0.0
4.40
5.30
4.90
6 tháng
(2025-10-31) 		0 0% 2,899,500 -1,600 -0.0
4.40
5.40
4.90
12 tháng
(2025-05-05) 		-0.90 -15.52% 8,207,100 -14,000 -0.0
4.40
5.90
4.90
24 tháng
(2024-05-09) 		0.40 8.89% 53,657,968 -2,400 0.1
4.30
7.60
4.90
36 tháng
(2023-05-15) 		0.40 8.89% 71,097,509 7,300 0.2
4
7.60
4.90
60 tháng
(2021-05-25) 		-6.70 -57.76% 153,657,366 25,400 0.4
3
17
4.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |