CTCP Gang thép Thái Nguyên (tis)

4.40
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
(2026-09-04) 		-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)
04/01/2022
13
 180,600 13.80 13.80 12.90 0 0 0
31/12/2021
13
 219,300 12.80 13.10 12.70 0 0 0
30/12/2021
13
 85,500 13 13.20 12.80 0 0 0
29/12/2021
13
 282,300 12.80 13.30 12.70 0 0 0
28/12/2021
12.80
 157,508 13 13 12.70 0 0 0
27/12/2021
13
 107,400 13 13.10 12.80 0 0 0
24/12/2021
12.90
 159,500 12.80 13.20 12.80 0 0 0
23/12/2021
12.80
 280,400 13.10 13.10 12.50 0 0 0
22/12/2021
13.10
 213,000 13.40 13.40 13 100 0 0.0
21/12/2021
13.40
 210,438 13.50 13.50 13 0 0 0
20/12/2021
13.40
 140,010 13.60 13.70 13.20 0 0 0
17/12/2021
13.60
 450,425 13.60 13.80 13 0 0 0
16/12/2021
13.80
 223,700 13.90 14.10 13.50 0 0 0
15/12/2021
13.80
 116,700 14.10 14.30 13.80 0 0 0
14/12/2021
14.10
 786,510 13.30 14.80 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 13.40 15 13 0 0 0
09/12/2021
13.20
 144,200 13.30 13.40 13.10 0 0 0
08/12/2021
13.30
 355,022 13.40 13.60 13.10 0 0 0
07/12/2021
13.40
 214,038 13.20 13.50 12.90 0 0 0
06/12/2021
13.20
 249,200 13.70 13.80 12.80 0 0 0
03/12/2021
13.80
 418,412 13.70 14.10 13.40 0 0 0
02/12/2021
13.80
 689,838 13.80 14.10 13.50 0 0 0
01/12/2021
13.60
 555,401 13.90 14.30 13.50 0 0 0
30/11/2021
14.10
 303,030 14.20 14.40 13.90 0 0 0
29/11/2021
14.20
 367,400 14.50 14.50 13.90 0 0 0
26/11/2021
14.50
 631,665 14.40 14.90 14.10 0 0 0
25/11/2021
14.30
 229,728 14.20 15 14.20 0 0 0
24/11/2021
14.20
 403,600 14.40 15 14.20 0 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 13.80 14.40 13.30 0 0 0
19/11/2021
13.70
 829,345 14.20 14.30 13.50 0 0 0
18/11/2021
14.20
 1,018,725 14.90 14.90 14.20 0 0 0
17/11/2021
14.90
 501,700 15.10 15.10 14.80 0 0 0
16/11/2021
15.10
 400,751 15.50 15.50 15 0 0 0
15/11/2021
15.30
 679,378 15.30 15.60 15 0 0 0
12/11/2021
15.30
 638,900 14.90 15.40 14.90 0 0 0
11/11/2021
14.90
 974,872 15.30 15.40 14.70 0 0 0
10/11/2021
15.30
 638,130 15.50 15.60 15.20 0 0 0
09/11/2021
15.60
 489,150 15.60 15.80 15.30 0 0 0
08/11/2021
15.50
 453,100 15.80 15.80 15.40 0 0 0
05/11/2021
15.70
 562,755 15.60 16 15.30 0 0 0
04/11/2021
15.60
 450,930 15.40 16 15.20 0 0 0
03/11/2021
15.40
 841,100 15.70 16.20 15.30 0 0 0
02/11/2021
15.70
 859,342 15.70 15.80 15.40 0 0 0
01/11/2021
15.70
 1,498,422 16.20 16.20 15.60 0 0 0
29/10/2021
16.20
 829,974 16.50 16.60 16 0 0 0
28/10/2021
16.50
 823,863 16.40 16.80 16 0 0 0
27/10/2021
16.40
 588,805 16.60 17.10 16.30 0 0 0
26/10/2021
16.60
 899,235 16.10 16.60 15.50 0 0 0
25/10/2021
16.10
 1,066,766 16.80 16.80 16 0 0 0
22/10/2021
16.80
 923,502 16.40 17.50 14 0 0 0
21/10/2021
16.40
 1,199,278 16.40 16.70 16 0 0 0
20/10/2021
16.50
 1,096,100 16.90 16.90 16 0 0 0
19/10/2021
16.70
 1,278,100 17.10 17.50 16.40 0 0 0
18/10/2021
17
 4,346,950 15.50 17.30 15.40 0 0 0
15/10/2021
15.40
 1,866,240 14.90 15.60 14.60 0 0 0
14/10/2021
14.90
 601,210 14.70 15.10 14.50 0 0 0
13/10/2021
14.70
 417,500 14.90 14.90 14.20 0 0 0
12/10/2021
14.40
 570,570 14.90 14.90 14.30 0 0 0
11/10/2021
14.70
 893,442 15 15.20 14.70 0 0 0
08/10/2021
14.90
 815,330 14.70 15.20 14.30 0 0 0
07/10/2021
14.80
 1,133,570 14.60 15.20 14.50 0 0 0
06/10/2021
14.60
 839,742 14.90 14.90 14.30 0 0 0
05/10/2021
14.70
 631,300 15.10 16 14.50 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 0 0 0
29/09/2021
13.20
 260,400 13.20 13.80 13.10 0 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 0 0 0
24/09/2021
13.80
 404,700 14.90 14.90 13.60 0 0 0
23/09/2021
14.90
 845,067 14.50 15.40 14.50 0 0 0
22/09/2021
14.60
 478,300 14.50 14.90 13.90 0 0 0
21/09/2021
14.50
 640,200 14.30 14.70 13.30 0 0 0
20/09/2021
14.30
 1,053,509 14.90 15.70 14.10 0 0 0
17/09/2021
15.60
 718,700 16.20 16.70 15.30 0 0 0
16/09/2021
14.60
 1,563,200 13.80 14.60 13.80 0 0 0
15/09/2021
13.70
 1,085,709 11.90 13.70 11.60 0 0 0
14/09/2021
12.30
 84,300 13 13.10 11.60 0 0 0
13/09/2021
13.10
 259,500 12.40 13.30 11.60 0 0 0
10/09/2021
11.60
 227,400 11.20 11.70 11.20 0 0 0
09/09/2021
11.50
 95,600 11 11.50 10.60 0 0 0
08/09/2021
10.60
 18,700 11 11 10.50 0 0 0
07/09/2021
11.30
 60,210 11.10 11.80 11 0 0 0
06/09/2021
10.90
 182,409 10 11 10 0 0 0
01/09/2021
10.10
 19,600 10.10 10.10 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 9.90 10.30 9.90 0 0 0
27/08/2021
9.80
 3,600 9.80 9.80 9.80 0 0 0
26/08/2021
9.60
 7,400 9.90 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 10.30 10.30 9.80 0 0 0
23/08/2021
10.40
 18,100 10 10.40 9.60 0 0 0
20/08/2021
10
 36,200 10.60 10.80 10 0 0 0
19/08/2021
10.60
 10,110 10.70 10.70 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 10 10 9.50 0 0 0

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