CTCP Gang thép Thái Nguyên (tis)

4.80
-0.10
(-2.04%)
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
(2025-11-18) 		-0.10 -2.04% 113,300 0 0
4.70
5
4.80
2 tháng
(2025-10-20) 		-0.10 -2.04% 237,100 0 0
4.70
5
4.80
3 tháng
(2025-09-19) 		-0.50 -9.43% 629,300 0 0
4.70
5.30
4.80
6 tháng
(2025-06-23) 		-0.60 -11.11% 3,909,000 -400 -0.0
4.70
5.80
4.80
12 tháng
(2024-12-23) 		-1.40 -22.58% 16,858,738 -59,300 -0.3
4.70
7
4.80
24 tháng
(2023-12-29) 		0.70 17.07% 55,737,860 6,200 0.2
4.10
7.60
4.80
36 tháng
(2023-01-03) 		-0.30 -5.88% 69,728,555 8,900 0.2
4
7.60
4.80
60 tháng
(2021-01-13) 		-5.70 -54.29% 152,890,702 37,100 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)
14/12/2021
14.10
 786,510 13.30 14.50 13.10 0 0 0
13/12/2021
13.30
 292,500 13.30 14.80 13 0 0 0
10/12/2021
13.30
 154,900 13.20 15 13 0 600 -0.0
09/12/2021
13.20
 144,200 13.30 13.40 13.10 300 0 0.0
08/12/2021
13.30
 355,022 13.40 13.60 13.10 200 0 0.0
07/12/2021
13.40
 214,038 13.20 13.50 12.90 100 0 0.0
06/12/2021
13.20
 249,200 13.80 13.80 12.80 200 0 0.0
03/12/2021
13.80
 418,412 13.80 14.10 13.40 800 500 0.0
02/12/2021
13.80
 689,838 13.60 14.10 13.50 300 2,500 -0.0
01/12/2021
13.60
 555,401 14.10 14.30 13.50 500 0 0.0
30/11/2021
14.10
 303,030 14.20 14.40 13.90 0 1,200 -0.0
29/11/2021
14.20
 367,400 14.50 14.50 13.90 2,500 2,000 0.0
26/11/2021
14.50
 631,600 14.30 14.90 14.10 200 0 0.0
25/11/2021
14.30
 229,728 14.20 15 14.20 500 0 0.0
24/11/2021
14.20
 403,600 14.30 15 14.20 1,800 3,000 -0.0
23/11/2021
14.30
 537,962 13.70 14.50 13.50 0 0 0
22/11/2021
13.70
 527,200 13.70 14.40 13.30 100 0 0.0
19/11/2021
13.70
 829,345 14.20 14.30 13.50 500 0 0.0
18/11/2021
14.20
 1,018,725 14.90 14.90 14.20 400 4,000 -0.1
17/11/2021
14.90
 501,700 15.10 15.10 14.80 200 11,000 -0.2
16/11/2021
15.10
 400,751 15.30 15.50 15 0 0 0
15/11/2021
15.30
 679,378 15.30 15.60 15 200 0 0.0
12/11/2021
15.30
 638,900 14.90 15.40 14.90 100 0 0.0
11/11/2021
14.90
 974,800 15.30 15.40 14.70 1,400 4,000 -0.0
10/11/2021
15.30
 638,130 15.60 15.60 15.20 200 0 0.0
09/11/2021
15.60
 489,100 15.50 15.80 15.30 100 0 0.0
08/11/2021
15.50
 453,100 15.70 15.80 15.40 500 1,900 -0.0
05/11/2021
15.70
 562,755 15.60 16 15.30 400 0 0.0
04/11/2021
15.60
 450,930 15.40 16 15.20 200 100 0.0
03/11/2021
15.40
 841,100 15.70 16.20 15.30 100 3,400 -0.1
02/11/2021
15.70
 859,342 15.70 15.80 15.40 6,100 0 0.1
01/11/2021
15.70
 1,498,422 16.20 16.20 15.60 1,100 0 0.0
29/10/2021
16.20
 829,974 16.50 16.60 16 4,000 0 0.1
28/10/2021
16.50
 823,863 16.40 16.80 16 300 0 0.0
27/10/2021
16.40
 588,800 16.60 17.10 16.30 2,200 4,100 -0.0
26/10/2021
16.60
 899,200 16.10 16.60 15.50 300 400 -0.0
25/10/2021
16.10
 1,066,700 16.80 16.80 16 400 0 0.0
22/10/2021
16.80
 923,400 16.40 17.50 16.40 0 0 0
21/10/2021
16.40
 1,199,200 16.50 16.70 16 600 0 0.0
20/10/2021
16.50
 1,096,000 16.70 16.90 16 900 100 0.0
19/10/2021
16.70
 1,278,000 17 17.50 16.40 0 0 0
18/10/2021
17
 4,346,700 15.40 17.30 15.40 0 0 0
15/10/2021
15.40
 1,866,200 14.90 15.60 14.60 0 0 0
14/10/2021
14.90
 601,200 14.70 15.10 14.50 0 0 0
13/10/2021
14.70
 417,500 14.40 14.90 14.20 0 0 0
12/10/2021
14.40
 570,500 14.70 14.90 14.30 0 0 0
11/10/2021
14.70
 893,400 14.90 15.20 14.70 0 0 0
08/10/2021
14.90
 815,300 14.80 15.20 14.30 0 0 0
07/10/2021
14.80
 1,133,500 14.60 15.20 14.50 200 0 0.0
06/10/2021
14.60
 839,700 14.70 14.90 14.30 100 0 0.0
05/10/2021
14.70
 631,300 15.10 16 14.50 200 0 0.0
04/10/2021
15.10
 1,934,510 13.50 15.10 13.50 0 0 0
01/10/2021
13.50
 539,300 13.10 13.70 12.60 0 0 0
30/09/2021
13.10
 245,600 13.20 13.50 13 3,100 2,600 0.0
29/09/2021
13.20
 260,400 13.10 13.80 13.10 0 100 -0.0
28/09/2021
13.10
 513,300 13.10 13.80 11.60 0 0 0
27/09/2021
13.10
 362,000 13.80 13.80 13 200 0 0.0
24/09/2021
13.80
 404,700 14.90 14.90 13.60 100 0 0.0
23/09/2021
14.90
 845,067 14.60 15.40 14.50 100 2,500 -0.0
22/09/2021
14.60
 478,300 14.50 14.90 13.90 0 2,000 -0.0
21/09/2021
14.50
 640,200 14.30 14.70 13.30 200 0 0.0
20/09/2021
14.30
 1,053,509 15.60 15.70 14.10 1,400 0 0.0
17/09/2021
15.60
 718,700 14.60 16.70 15.30 22,100 0 0.4
16/09/2021
14.60
 1,563,200 13.70 14.60 13.80 0 0 0
15/09/2021
13.70
 1,085,700 12.30 13.70 11.60 0 0 0
14/09/2021
12.30
 84,300 13.10 13.10 11.60 0 0 0
13/09/2021
13.10
 259,500 11.60 13.30 11.60 0 0 0
10/09/2021
11.60
 227,400 11.50 11.70 11.20 0 0 0
09/09/2021
11.50
 95,600 10.60 11.50 10.60 100 0 0.0
08/09/2021
10.60
 18,700 11.30 11.30 10.50 900 0 0.0
07/09/2021
11.30
 60,210 10.90 11.80 11 0 0 0
06/09/2021
10.90
 182,400 10.10 11 10 0 0 0
01/09/2021
10.10
 19,600 10.20 10.20 10 0 0 0
31/08/2021
10.20
 28,500 10.30 10.30 10.10 0 0 0
30/08/2021
10.30
 16,300 9.80 10.30 9.90 0 0 0
27/08/2021
9.80
 3,600 9.60 9.80 9.80 0 0 0
26/08/2021
9.60
 7,400 10 10 9.60 0 0 0
25/08/2021
10
 10,200 9.80 10 9.70 0 0 0
24/08/2021
9.80
 2,800 10.40 10.40 9.80 0 0 0
23/08/2021
10.40
 18,100 10 10.40 9.60 1,000 0 0.0
20/08/2021
10
 36,200 10.60 10.80 10 1,000 0 0.0
19/08/2021
10.60
 10,100 10.80 10.80 10.10 0 0 0
18/08/2021
10.80
 30,301 10.40 11 10.40 0 0 0
17/08/2021
10.40
 37,400 10 10.70 9.90 0 0 0
16/08/2021
10
 21,600 9.80 10 9.80 0 0 0
13/08/2021
9.80
 10,800 9.90 10 9.50 0 0 0
12/08/2021
9.90
 14,700 9.70 10 9.90 0 0 0
11/08/2021
9.70
 13,000 9.80 9.90 9.70 0 0 0
10/08/2021
9.80
 18,800 9.70 10 9.80 0 0 0
09/08/2021
9.70
 8,800 9.80 9.80 9.60 0 0 0
06/08/2021
9.80
 10,000 9.50 10 9.70 0 0 0
05/08/2021
9.50
 16,500 10 10 9.50 0 100 -0.0
04/08/2021
10
 2,000 9.90 10 9.80 0 0 0
03/08/2021
9.90
 14,400 9.70 10 9.70 0 0 0
02/08/2021
9.70
 21,100 10 10.50 9.70 100 0 0.0
30/07/2021
10
 8,000 9.90 10 9.90 0 0 0
29/07/2021
9.90
 19,600 9.90 9.90 9.70 0 0 0
28/07/2021
9.90
 2,800 9.80 9.90 9.90 0 0 0
27/07/2021
9.80
 13,300 10.10 10.10 9.70 0 0 0
26/07/2021
10.10
 10,500 10 10.10 8.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |