CTCP Gang thép Thái Nguyên (tis)

4.30
0.10
(2.38%)
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
(2026-09-04) 		-0.30 -6.98% 69,900 0 0
4
4.50
4.30
2 tháng
(2026-08-05) 		-0.30 -6.98% 158,800 0 0
4
4.50
4.30
3 tháng
(2026-07-06) 		-0.50 -11.11% 383,400 0 0
3.80
4.50
4.30
6 tháng
(2026-04-07) 		-1.10 -21.57% 1,108,900 0 0
3.80
5.10
4.30
12 tháng
(2025-10-09) 		-1.20 -23.08% 4,128,200 0 0
3.80
5.40
4.30
24 tháng
(2024-10-14) 		-3.20 -44.44% 27,590,735 0 0
3.80
7.40
4.30
36 tháng
(2023-10-20) 		-0.40 -9.09% 57,889,207 0 0
3.80
7.60
4.30
60 tháng
(2021-11-01) 		-11.70 -74.52% 116,717,996 300 0.0
3
15.70
4.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
5.40
 49,500 5.20 5.40 4.90 0 0 0
24/10/2022
5.40
 17,150 5.90 5.90 5.20 0 0 0
21/10/2022
5.70
 30,200 6 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 6.40 6.40 6 0 0 0
17/10/2022
6
 14,200 6 6.10 6 0 0 0
14/10/2022
6.20
 13,000 6.40 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 6.10 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 6.60 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 6.80 6 0 0 0
30/09/2022
6.90
 51,400 7 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 6.90 7 6.80 0 0 0
27/09/2022
7
 24,600 7 7.10 6.90 0 0 0
26/09/2022
6.90
 36,728 7.10 7.10 6.90 0 0 0
23/09/2022
7.20
 22,706 7.20 7.30 7.20 0 0 0
22/09/2022
7.20
 55,505 7.20 7.30 7.10 0 0 0
21/09/2022
7.30
 8,400 7.20 7.30 7.20 0 0 0
20/09/2022
7.40
 21,400 7.30 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 7.50 7.50 7.20 0 0 0
15/09/2022
7.60
 7,106 7.60 7.70 7.60 0 0 0
14/09/2022
7.70
 31,610 7.50 7.70 7.30 0 0 0
13/09/2022
7.60
 6,700 7.50 7.60 7.50 0 0 0
12/09/2022
7.60
 11,500 7.90 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 8 8 7.70 0 0 0
06/09/2022
7.90
 5,800 8 8 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 7.70 7.80 7.60 0 0 0
30/08/2022
7.80
 38,000 7.70 7.90 7.70 0 0 0
29/08/2022
7.60
 28,300 7.80 7.90 7.60 0 0 0
26/08/2022
8
 15,000 8 8 7.90 0 0 0
25/08/2022
8
 84,800 8 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 7.90 8 7.90 0 0 0
18/08/2022
8
 12,500 8 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 8.10 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 8.30 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 8.50 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 8.50 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 8.50 8.50 7.50 0 0 0
25/07/2022
8.80
 133,900 8.70 8.80 8.20 0 0 0
22/07/2022
9
 57,300 9.30 9.30 8.80 0 0 0
21/07/2022
9.50
 20,400 9.50 9.50 9.40 0 0 0
20/07/2022
9.60
 333,500 9.70 10.50 9.40 0 0 0
19/07/2022
9.30
 309,100 9.60 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 8.10 9 8.10 0 0 0
13/07/2022
8.40
 35,000 8.30 8.50 8 0 0 0
12/07/2022
8.50
 31,200 8.40 8.70 8.40 0 0 0
11/07/2022
8.70
 114,020 9.40 9.40 8.60 0 0 0
08/07/2022
9.20
 309,500 9 10.10 8.80 0 0 0
07/07/2022
8.10
 225,500 8 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 7.90 8.80 7.90 0 0 0
04/07/2022
7.60
 3,500 8 8 7.60 0 0 0
01/07/2022
7.60
 28,900 7.60 7.60 7.20 0 0 0
30/06/2022
7.70
 5,400 8.20 8.20 7.60 0 0 0
29/06/2022
7.80
 6,300 7.80 8.20 7.80 0 0 0
28/06/2022
8.30
 133,200 7.30 8.30 7.30 0 0 0
27/06/2022
7.50
 34,000 7.50 7.60 7.10 0 0 0
24/06/2022
7.70
 16,900 7.50 7.80 7.50 0 0 0
23/06/2022
7.60
 9,524 7.70 7.70 7.20 0 0 0
22/06/2022
7.40
 10,300 7.10 7.40 7.10 0 0 0
21/06/2022
7.30
 22,600 7.60 7.60 7.10 0 0 0
20/06/2022
7
 44,100 7.90 7.90 7 0 0 0
17/06/2022
7.80
 93,100 8.30 8.30 7.50 0 0 0
16/06/2022
8.50
 31,500 8.40 8.60 8.30 0 0 0
15/06/2022
8.40
 62,900 8.70 8.70 8 0 0 0
14/06/2022
8.70
 78,024 8.60 9.10 8.40 0 0 0
13/06/2022
8.80
 21,600 9 9 8.80 0 0 0
10/06/2022
9.30
 19,500 9.30 9.30 9.20 0 0 0
09/06/2022
9.30
 103,724 9.20 9.50 9.10 0 0 0
08/06/2022
9.20
 75,528 8.90 9.30 8.80 0 0 0
07/06/2022
9.10
 53,500 9 9.10 8.60 0 0 0
06/06/2022
9
 23,500 9.30 9.30 9 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc