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)
17/05/2018
12.70
 174,400 12.80 13.30 12.70 0 0 0
16/05/2018
12.80
 105,820 12.80 13.30 12.80 0 0 0
15/05/2018
12.80
 35,600 12.70 13 12.80 0 0 0
14/05/2018
12.70
 116,600 12.80 13.10 12.50 0 0 0
11/05/2018
12.80
 115,300 12.60 13 12.60 0 0 0
10/05/2018
12.60
 30,700 12.60 12.80 12.50 0 0 0
09/05/2018
12.60
 59,300 12.50 12.90 12.50 0 0 0
08/05/2018
12.50
 127,100 12.50 12.90 12.40 0 0 0
07/05/2018
12.50
 39,500 12.30 12.80 12.20 0 0 0
04/05/2018
12.30
 35,400 12.30 13.50 12.20 0 0 0
03/05/2018
12.30
 51,000 12.20 12.50 12.10 0 0 0
02/05/2018
12.20
 23,700 12.30 12.30 12 0 0 0
27/04/2018
12.30
 118,000 12.20 12.50 11.70 0 0 0
26/04/2018
12.20
 93,900 12.30 12.30 11.90 0 0 0
24/04/2018
12.30
 21,500 12.40 12.70 12.30 0 0 0
23/04/2018
12.40
 63,200 12.50 12.80 12.20 0 0 0
20/04/2018
12.50
 63,300 11 12.70 12 0 0 0
19/04/2018
11
 123,100 12.70 12.70 11 0 0 0
18/04/2018
12.70
 38,100 12.80 12.80 12.60 0 0 0
17/04/2018
12.80
 68,000 12.60 12.80 12.60 0 0 0
16/04/2018
12.60
 116,400 12.60 12.70 12.50 0 0 0
13/04/2018
12.60
 69,800 12.60 12.70 12.50 0 0 0
12/04/2018
12.60
 22,000 12.60 12.60 12.50 0 0 0
11/04/2018
12.60
 18,200 12.60 12.60 12.50 0 0 0
10/04/2018
12.60
 33,400 12.50 12.70 12.50 0 0 0
09/04/2018
12.50
 68,300 12.60 12.60 12.40 0 0 0
06/04/2018
12.60
 78,800 12.60 12.60 12.20 0 0 0
05/04/2018
12.60
 60,000 12.50 12.60 12.30 0 0 0
04/04/2018
12.50
 62,800 12.50 12.60 12.50 0 0 0
03/04/2018
12.50
 113,200 12.40 13.40 12.40 0 0 0
02/04/2018
12.40
 48,100 12.60 12.60 12.40 0 0 0
30/03/2018
12.60
 9,400 12.40 12.60 12.20 0 0 0
29/03/2018
12.40
 139,800 12.60 12.60 12 0 0 0
28/03/2018
12.60
 105,000 12.50 12.60 12.50 0 0 0
27/03/2018
12.50
 72,900 12.50 12.60 12.50 0 0 0
26/03/2018
12.50
 32,800 12.50 12.50 12.50 0 0 0
23/03/2018
12.50
 27,800 12.50 12.50 12.50 0 0 0
22/03/2018
12.50
 10,200 12.60 12.60 12.50 0 0 0
21/03/2018
12.60
 36,400 12.60 12.60 12.60 0 0 0
20/03/2018
12.60
 61,700 12.60 12.70 12.60 0 0 0
19/03/2018
12.60
 105,200 12.60 12.70 12.60 0 0 0
16/03/2018
12.60
 78,700 12.60 12.60 12.60 0 0 0
15/03/2018
12.60
 68,700 12.50 12.70 12.60 0 0 0
14/03/2018
12.50
 87,200 12.60 12.70 12.50 0 0 0
13/03/2018
12.60
 31,800 12.50 12.80 12.50 0 0 0
12/03/2018
12.50
 69,600 12.60 12.90 12.50 0 0 0
09/03/2018
12.60
 111,100 12.80 12.90 12.60 0 0 0
08/03/2018
12.80
 21,300 12.70 12.80 12.70 0 0 0
07/03/2018
12.70
 52,500 12.60 12.80 12.60 0 0 0
06/03/2018
12.60
 101,820 12.50 13 12.50 0 0 0
05/03/2018
12.50
 42,500 12.60 12.60 12.40 0 0 0
02/03/2018
12.60
 64,100 12.50 12.60 12.40 0 0 0
01/03/2018
12.50
 79,700 12.50 12.50 12.40 0 0 0
28/02/2018
12.50
 87,800 12.40 12.50 12.30 0 0 0
27/02/2018
12.40
 40,800 12.50 12.70 12.20 0 0 0
26/02/2018
12.50
 40,200 12.50 12.70 12.50 0 0 0
23/02/2018
12.50
 15,700 12.50 12.70 12.50 0 0 0
22/02/2018
12.50
 126,000 12.40 12.90 12.40 0 0 0
21/02/2018
12.40
 30,320 11.90 12.70 12.30 0 0 0
13/02/2018
11.90
 163,500 12.50 12.80 11.90 0 0 0
12/02/2018
12.50
 28,810 12.50 12.50 11.80 0 0 0
09/02/2018
12.50
 35,400 12.50 12.70 12.50 0 0 0
08/02/2018
12.50
 57,600 12.40 13 12.40 0 0 0
07/02/2018
12.40
 115,300 12.40 13.40 11.70 0 200 -0.0
06/02/2018
12.40
 156,000 12.40 12.50 10.70 0 5,000 -0.1
05/02/2018
12.40
 127,900 12.40 13.40 12.40 0 1,000 -0.0
02/02/2018
12.40
 66,000 12.60 12.70 12.40 0 0 0
01/02/2018
12.60
 75,300 12.90 13 12.60 0 5,000 -0.1
31/01/2018
12.90
 22,810 12.80 13.20 12.80 0 800 -0.0
30/01/2018
12.80
 13,900 12.90 12.90 12.70 0 0 0
29/01/2018
12.90
 49,200 13 13 12.70 0 0 0
26/01/2018
13
 30,710 13 13 12.90 0 0 0
25/01/2018
13
 61,500 13.30 13.40 12.90 0 0 0
24/01/2018
13.30
 106,300 13.50 13.60 12.70 2,000 0 0.0
23/01/2018
13.50
 254,920 12.90 13.60 13.20 0 0 0
22/01/2018
12.90
 108,210 12.50 13 12.40 0 0 0
19/01/2018
12.50
 102,500 12.20 12.50 11.80 0 0 0
18/01/2018
12.20
 166,700 12.50 12.50 12.10 0 0 0
17/01/2018
12.50
 34,000 12.50 12.60 12.50 0 0 0
16/01/2018
12.50
 35,810 12.50 12.60 12.40 0 0 0
15/01/2018
12.50
 23,600 12.40 12.50 12.40 0 0 0
12/01/2018
12.40
 41,400 12.40 12.60 12.40 0 0 0
11/01/2018
12.40
 64,000 12.40 12.60 12.40 0 0 0
10/01/2018
12.40
 52,430 12.50 12.60 12.40 0 0 0
09/01/2018
12.50
 110,500 12.40 12.50 12.40 0 0 0
08/01/2018
12.40
 153,600 12.40 12.40 12.40 0 0 0
05/01/2018
12.40
 128,400 12.40 12.40 12.30 0 0 0
04/01/2018
12.40
 34,600 12.30 12.50 12.40 0 0 0
03/01/2018
12.30
 87,400 12.30 12.60 12.30 0 0 0
02/01/2018
12.30
 42,300 12.30 12.40 12.30 0 0 0
29/12/2017
12.30
 219,800 12.50 12.50 12.10 0 0 0
28/12/2017
12.50
 135,800 12.50 12.80 12.40 0 0 0
27/12/2017
12.50
 97,100 12.50 12.60 12.50 0 0 0
26/12/2017
12.50
 267,900 12.70 12.80 12.50 0 0 0
25/12/2017
12.70
 165,500 12.90 13.10 12.70 0 0 0
22/12/2017
12.90
 94,400 12.40 12.90 12.50 0 0 0
21/12/2017
12.40
 146,700 12.50 12.60 12.40 0 0 0
20/12/2017
12.50
 158,500 12.50 12.70 12.50 0 0 0
19/12/2017
12.50
 144,200 12.70 12.70 12.40 0 0 0
18/12/2017
12.70
 104,110 12.60 12.70 12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |