CTCP Gang thép Thái Nguyên (tis)

4.70
-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
(2025-11-19) 		-0.10 -2.04% 107,300 0 0
4.70
5
4.70
2 tháng
(2025-10-20) 		-0.10 -2.04% 237,500 0 0
4.70
5
4.70
3 tháng
(2025-09-22) 		-0.40 -7.69% 614,900 0 0
4.70
5.30
4.70
6 tháng
(2025-06-23) 		-0.60 -11.11% 3,909,400 -400 -0.0
4.70
5.80
4.70
12 tháng
(2024-12-24) 		-1.40 -22.58% 16,749,437 -59,300 -0.3
4.70
7
4.70
24 tháng
(2024-01-02) 		0.60 14.29% 55,713,960 5,200 0.2
4.10
7.60
4.70
36 tháng
(2023-01-04) 		-0.30 -5.88% 69,684,815 8,900 0.2
4
7.60
4.70
60 tháng
(2021-01-14) 		-6.10 -55.96% 152,885,102 37,100 0.6
3
17
4.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/03/2021
10.50
 100 10 10.50 10.50 0 0 0
02/03/2021
10
 0 10 10 10 0 0 0
01/03/2021
10
 5,900 10 10 10 0 0 0
26/02/2021
10
 3,700 9.50 10 9.50 0 0 0
25/02/2021
9.50
 1,000 10 10 9.50 0 0 0
24/02/2021
10
 4,100 9.90 10 10 0 0 0
23/02/2021
9.90
 1,300 10 10 9.90 0 0 0
22/02/2021
10
 2,000 10 10 9.80 0 0 0
19/02/2021
10
 6,300 10.20 10.20 9.80 0 0 0
18/02/2021
10.20
 500 10.20 10.20 10.20 0 0 0
17/02/2021
10.20
 0 10.20 10.20 10.20 0 0 0
09/02/2021
10.20
 300 10.20 10.20 10.20 0 0 0
08/02/2021
10.20
 0 10.20 10.20 10.20 0 0 0
05/02/2021
10.20
 0 10.20 10.20 10.20 0 0 0
04/02/2021
10.20
 0 10.20 10.20 10.20 0 0 0
03/02/2021
10.20
 0 10.20 10.20 10.20 0 0 0
02/02/2021
10.20
 0 10.20 10.20 10.20 0 0 0
01/02/2021
10.20
 0 10.20 10.20 10.20 0 0 0
29/01/2021
10.20
 2,600 9 10.20 10.20 0 0 0
28/01/2021
9
 5,600 10 10 9 0 0 0
27/01/2021
10
 1,900 9.30 10 10 0 0 0
26/01/2021
9.30
 300 10 10 9.30 0 0 0
25/01/2021
10
 6,000 10.50 10.50 10 0 0 0
22/01/2021
10.50
 300 10.50 10.50 10.50 0 0 0
21/01/2021
10.50
 1,300 10.30 11 10.50 0 0 0
20/01/2021
10.30
 0 10.30 10.30 10.30 0 0 0
19/01/2021
10.30
 6,100 10.60 10.60 10.30 0 0 0
18/01/2021
10.60
 4,400 10.50 10.60 10 0 0 0
15/01/2021
10.50
 5,800 10.90 10.90 10 0 0 0
14/01/2021
10.90
 800 10.50 10.90 10.90 0 0 0
13/01/2021
10.50
 6,000 11 11 10.50 0 0 0
12/01/2021
11
 300 11.20 11.20 11 0 0 0
11/01/2021
11.20
 3,400 11 11.40 11.20 0 0 0
08/01/2021
11
 1,400 11 11 11 0 0 0
07/01/2021
11
 2,900 10.60 11 11 0 0 0
06/01/2021
10.60
 9,700 11.50 11.50 10.60 0 0 0
05/01/2021
11.50
 13,400 10.90 11.90 10.90 0 0 0
04/01/2021
10.90
 9,900 11 11.10 10.90 0 0 0
31/12/2020
11
 26,700 11.40 13.10 11 0 0 0
30/12/2020
11.40
 21,000 11.80 11.80 11.40 0 0 0
29/12/2020
11.80
 34,800 11.90 13 11.80 0 0 0
28/12/2020
11.90
 24,500 11.50 13.70 11.80 0 0 0
25/12/2020
11.50
 35,800 11.20 12.90 11.50 0 0 0
24/12/2020
11.20
 48,400 12.80 14.80 11.20 0 0 0
23/12/2020
12.80
 67,900 11 13.50 12.70 0 0 0
22/12/2020
11
 34,800 10.50 12.80 11 0 0 0
21/12/2020
10.50
 10,000 10.70 13 10.50 0 0 0
18/12/2020
10.70
 4,500 10.20 11.70 10.20 0 0 0
17/12/2020
10.20
 3,000 9 10.20 10.20 0 0 0
16/12/2020
9
 5,600 10.20 10.20 9 0 0 0
15/12/2020
10.20
 620 9 10.30 10.20 0 0 0
14/12/2020
9
 3,000 9.70 9.70 9 0 0 0
11/12/2020
9.70
 0 9.70 9.70 9.70 0 0 0
10/12/2020
9.70
 0 9.70 9.70 9.70 0 0 0
09/12/2020
9.70
 1,200 11.30 11.30 9.70 0 0 0
08/12/2020
11.30
 0 11.20 11.30 11.30 0 0 0
07/12/2020
11.20
 1,600 11.80 11.80 11.20 0 0 0
04/12/2020
11.80
 600 11.80 13.30 11.80 0 0 0
03/12/2020
11.80
 500 10.30 11.80 11.80 0 0 0
02/12/2020
10.30
 0 10.30 10.30 10.30 0 0 0
01/12/2020
10.30
 0 10.30 10.30 10.30 0 0 0
30/11/2020
10.30
 100 9.10 10.30 10.30 0 0 0
27/11/2020
9.10
 0 9.10 9.10 9.10 0 0 0
26/11/2020
9.10
 0 9.10 9.10 9.10 0 0 0
25/11/2020
9.10
 100 10.70 10.70 9.10 0 0 0
24/11/2020
10.70
 0 10.70 10.70 10.70 0 0 0
23/11/2020
10.70
 0 10.70 10.70 10.70 0 0 0
20/11/2020
10.70
 0 11 10.70 10.70 0 0 0
19/11/2020
11
 6,400 10.90 11 10.50 0 0 0
18/11/2020
10.90
 500 9.50 10.90 10.90 0 0 0
17/11/2020
9.50
 0 9.50 9.50 9.50 0 0 0
16/11/2020
9.50
 500 9.50 9.50 9.50 0 0 0
13/11/2020
9.50
 0 9.50 9.50 9.50 0 0 0
12/11/2020
9.50
 0 9.50 9.50 9.50 0 0 0
11/11/2020
9.50
 0 9.50 9.50 9.50 0 0 0
10/11/2020
9.50
 0 9.50 9.50 9.50 0 0 0
09/11/2020
9.50
 100 9.70 9.70 9.50 0 0 0
06/11/2020
9.70
 0 9.70 9.70 9.70 0 0 0
05/11/2020
9.70
 0 9.70 9.70 9.70 0 0 0
04/11/2020
9.70
 1 9.70 9.70 9.70 0 0 0
03/11/2020
9.70
 0 9.70 9.70 9.70 0 0 0
02/11/2020
9.70
 0 9.70 9.70 9.70 0 0 0
30/10/2020
9.70
 0 9.70 9.70 9.70 0 0 0
29/10/2020
9.70
 0 9.70 9.70 9.70 0 0 0
28/10/2020
9.70
 0 9.70 9.70 9.70 0 0 0
27/10/2020
9.70
 0 9.70 9.70 9.70 0 0 0
26/10/2020
9.70
 0 8.90 9.70 9.70 0 0 0
23/10/2020
8.90
 700 8.80 10.10 8.80 0 0 0
22/10/2020
8.80
 100 8.80 8.80 8.80 0 0 0
21/10/2020
8.80
 3,700 8.50 8.80 8.80 0 0 0
20/10/2020
8.50
 100 8 8.50 8.50 0 0 0
19/10/2020
8
 0 8 8 8 0 0 0
16/10/2020
8
 0 8 8 8 0 0 0
15/10/2020
8
 100 7.70 8 8 0 0 0
14/10/2020
7.70
 0 7.70 7.70 7.70 0 0 0
13/10/2020
7.70
 100 8.60 8.60 7.70 0 0 0
12/10/2020
8.60
 0 8.60 8.60 8.60 0 0 0
09/10/2020
8.60
 0 8.60 8.60 8.60 0 0 0
08/10/2020
8.60
 0 8.60 8.60 8.60 0 0 0
07/10/2020
8.60
 0 8.60 8.60 8.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |