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)
05/10/2018
13.60
 121,100 13.50 13.60 13.40 0 0 0
04/10/2018
13.50
 243,700 13.40 13.50 13.20 0 0 0
03/10/2018
13.40
 173,800 13.10 13.40 13.10 0 0 0
02/10/2018
13.10
 219,800 13.30 13.50 13.10 4,400 0 0.1
01/10/2018
13.30
 575,100 13.20 13.60 13 0 0 0
28/09/2018
13.20
 178,600 12.80 13.20 12.80 0 0 0
27/09/2018
12.80
 190,600 12.60 12.80 12.70 0 0 0
26/09/2018
12.60
 50,700 12.60 12.60 12.50 0 0 0
25/09/2018
12.60
 95,400 12.50 12.70 12.60 0 0 0
24/09/2018
12.50
 226,800 12.50 12.60 12.40 0 0 0
21/09/2018
12.50
 143,800 12.10 12.50 12.50 0 0 0
20/09/2018
12.10
 8,200 12.20 12.20 12.10 0 0 0
19/09/2018
12.20
 1,200 12.20 12.30 12.20 0 0 0
18/09/2018
12.20
 16,400 12.60 12.60 12.20 0 0 0
17/09/2018
12.60
 8,000 12.70 12.70 12.60 0 0 0
14/09/2018
12.70
 116,500 12.60 12.70 12.50 0 0 0
13/09/2018
12.60
 148,900 12.30 12.60 12.50 0 0 0
12/09/2018
12.30
 168,700 12.50 12.60 12.30 0 0 0
11/09/2018
12.50
 74,700 12.40 12.50 12.10 0 0 0
10/09/2018
12.40
 5,300 12.50 12.50 12.20 0 0 0
07/09/2018
12.50
 108,500 12.30 12.70 12.30 0 0 0
06/09/2018
12.30
 1,400 12.40 12.40 12.30 0 0 0
05/09/2018
12.40
 51,600 12.10 12.40 12.10 0 0 0
04/09/2018
12.10
 10,000 12.20 12.20 12.10 0 0 0
31/08/2018
12.20
 8,100 12.20 12.20 12.10 0 0 0
30/08/2018
12.20
 12,400 12.20 12.20 12.10 0 0 0
29/08/2018
12.20
 1,000 12.50 12.50 12.20 0 0 0
28/08/2018
12.50
 92,600 12.10 12.50 12.30 0 0 0
27/08/2018
12.10
 35,200 12.10 12.10 12.10 0 0 0
24/08/2018
12.10
 8,000 12.10 12.10 12.10 0 0 0
23/08/2018
12.10
 0 12.20 12.10 12.10 0 0 0
22/08/2018
12.20
 28,100 11.80 12.20 11.80 0 0 0
21/08/2018
11.80
 4,100 12 12.20 11.70 0 0 0
20/08/2018
12
 600 12.20 12.20 12 0 0 0
17/08/2018
12.20
 23,000 12.20 12.20 12 0 0 0
16/08/2018
12.20
 11,300 12.20 12.20 12.20 0 0 0
15/08/2018
12.20
 1,700 12.20 12.20 12.20 0 0 0
14/08/2018
12.20
 5,000 12.30 12.30 12.20 0 0 0
13/08/2018
12.30
 15,300 12.30 12.30 12.30 0 0 0
10/08/2018
12.30
 2,100 12.30 12.80 12.30 0 0 0
09/08/2018
12.30
 20,000 12.40 12.40 12.20 0 0 0
08/08/2018
12.40
 53,700 12.60 12.80 12.30 0 0 0
07/08/2018
12.60
 7,000 12.90 12.90 12.30 0 0 0
06/08/2018
12.90
 138,000 13 13 12.80 0 0 0
03/08/2018
13
 389,300 12.80 13.10 12.90 0 0 0
02/08/2018
12.80
 25,000 12.90 12.90 12.50 0 0 0
01/08/2018
12.90
 126,700 13 13 12.90 0 0 0
31/07/2018
13
 294,800 12.50 13 12.80 0 0 0
30/07/2018
12.50
 92,600 12.70 13.10 12.40 0 0 0
27/07/2018
12.70
 101,700 12.50 12.70 12 0 0 0
26/07/2018
12.50
 1,100 12.20 12.50 11.80 0 0 0
25/07/2018
12.20
 2,000 12.10 12.20 12.20 0 0 0
24/07/2018
12.10
 49,400 12.10 12.50 12 0 0 0
23/07/2018
12.10
 84,900 11.70 12.20 12 0 0 0
20/07/2018
11.70
 41,800 11.20 11.70 11 0 0 0
19/07/2018
11.20
 6,700 11.60 11.60 11.10 0 0 0
18/07/2018
11.60
 28,500 10.50 11.60 10.50 0 0 0
17/07/2018
10.50
 23,900 10.30 11 10.40 0 0 0
16/07/2018
10.30
 30,500 10.70 10.70 10.20 0 0 0
13/07/2018
10.70
 6,700 11 11 10.70 0 0 0
12/07/2018
11
 43,100 11.10 11.10 10.90 0 0 0
11/07/2018
11.10
 156,400 11.30 11.80 11 0 0 0
10/07/2018
11.30
 41,500 11.20 11.30 11.20 0 0 0
09/07/2018
11.20
 21,600 11.30 11.40 11.20 0 0 0
06/07/2018
11.30
 44,600 11.40 11.60 11 0 0 0
05/07/2018
11.40
 89,100 11.70 12.10 11.40 0 0 0
04/07/2018
11.70
 72,300 11.80 12.30 11.50 0 0 0
03/07/2018
11.80
 205,400 12.30 12.50 11.60 0 0 0
02/07/2018
12.30
 106,100 12.40 12.40 11.90 0 0 0
29/06/2018
12.40
 135,900 12.90 12.90 12.40 0 0 0
28/06/2018
12.90
 147,500 13.30 13.30 12.80 0 0 0
27/06/2018
13.30
 45,800 13.40 13.40 13.20 0 0 0
26/06/2018
13.40
 40,600 13.30 13.50 13.20 0 0 0
25/06/2018
13.30
 56,900 13.50 13.50 13.10 0 0 0
22/06/2018
13.50
 47,400 13.30 13.60 13.20 0 0 0
21/06/2018
13.30
 39,200 13.30 14.50 13.10 0 0 0
20/06/2018
13.30
 194,900 13.40 13.40 13 0 0 0
19/06/2018
13.40
 636,600 14.30 14.30 13.10 0 0 0
18/06/2018
14.30
 304,000 14.30 14.50 14.10 0 0 0
15/06/2018
14.30
 402,900 13.90 14.40 13.90 0 0 0
14/06/2018
13.90
 310,600 13.60 14 13.70 0 0 0
13/06/2018
13.60
 111,300 13.70 13.70 13.50 0 0 0
12/06/2018
13.70
 629,200 13.50 13.70 13.50 0 0 0
11/06/2018
13.50
 423,700 13.40 13.70 13.50 0 0 0
08/06/2018
13.40
 95,100 13.40 13.60 13.40 0 0 0
07/06/2018
13.40
 1,042,000 13.60 13.70 13.40 0 0 0
06/06/2018
13.60
 1,240,700 13.30 13.60 13.30 0 0 0
05/06/2018
13.30
 617,300 13.50 13.50 13.20 0 0 0
04/06/2018
13.50
 575,000 13.50 13.50 13.20 0 0 0
01/06/2018
13.50
 710,100 13.50 13.50 13.20 0 0 0
31/05/2018
13.50
 665,600 13.40 13.50 13.30 0 0 0
30/05/2018
13.40
 281,500 13.30 13.80 13.40 0 0 0
29/05/2018
13.30
 396,600 13.20 13.80 13.30 0 0 0
28/05/2018
13.20
 72,500 13 13.30 13.10 0 0 0
25/05/2018
13
 168,000 13.10 13.60 13 0 0 0
24/05/2018
13.10
 39,300 13 13.40 13 0 0 0
23/05/2018
13
 304,900 12.90 13.40 13 0 0 0
22/05/2018
12.90
 214,620 13 13.10 12.90 0 0 0
21/05/2018
13
 93,200 12.90 13.30 12.90 0 0 0
18/05/2018
12.90
 59,800 12.70 13.20 12.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |