CTCP Gang thép Thái Nguyên (tis)

4.30
-0.10
(-2.27%)
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)
22/03/2019
10.40
 400 10.40 10.40 10.40 0 0 0
21/03/2019
10.70
 26,100 10.60 10.70 10.60 0 0 0
20/03/2019
10.40
 200 10.40 10.40 10.40 0 0 0
19/03/2019
10.70
 39,000 10.50 10.70 10.50 0 0 0
18/03/2019
10.70
 0 10.70 10.70 10.70 0 0 0
15/03/2019
10.70
 0 10.70 10.70 10.70 0 0 0
14/03/2019
10.60
 29,500 10.70 10.70 10.60 0 0 0
13/03/2019
10.50
 50,500 10.50 10.50 10.50 0 0 0
12/03/2019
10.90
 10,100 10.70 10.90 10.70 0 0 0
11/03/2019
10.60
 100 10.60 10.60 10.60 0 0 0
08/03/2019
10.80
 600 11 11 10.80 0 0 0
07/03/2019
10.90
 45,100 10.90 10.90 10.90 0 0 0
06/03/2019
10.90
 28,700 10.90 10.90 10.90 0 0 0
05/03/2019
10.90
 25,900 10.80 10.90 10.80 0 0 0
04/03/2019
10.90
 81,200 10.60 10.90 10.60 0 0 0
01/03/2019
10.60
 0 10.60 10.60 10.60 0 0 0
28/02/2019
10.60
 600 10.80 10.80 10.60 0 0 0
27/02/2019
10.70
 13,000 10.70 10.70 10.70 0 0 0
26/02/2019
10.70
 300 10.80 10.80 10.70 0 0 0
25/02/2019
10.60
 41,500 10.70 10.80 10.60 0 0 0
22/02/2019
10.60
 15,000 10.60 10.60 10.60 0 0 0
21/02/2019
10.60
 0 10.60 10.60 10.60 0 0 0
20/02/2019
10.60
 0 10.60 10.60 10.60 0 0 0
19/02/2019
10.60
 7,100 10.50 10.80 10.50 0 0 0
18/02/2019
10.10
 20,000 10.70 10.70 10.10 0 0 0
15/02/2019
10
 2,000 10 10 10 0 0 0
14/02/2019
10.50
 5,000 10.50 10.50 10.50 0 0 0
13/02/2019
10.30
 2,300 10.80 10.80 10.30 0 0 0
12/02/2019
10.60
 5,000 10.60 10.60 10.60 0 0 0
11/02/2019
10.70
 8,100 10.60 10.70 10.60 0 0 0
01/02/2019
10.60
 3,500 10.90 10.90 10.60 0 0 0
31/01/2019
10.90
 2,300 10.60 10.90 10.60 0 0 0
30/01/2019
10.70
 43,600 10.70 10.70 10.30 0 0 0
29/01/2019
10.70
 10,000 10.60 10.70 10.60 0 0 0
28/01/2019
10.40
 0 10.40 10.40 10.40 0 0 0
25/01/2019
10.50
 1,800 10.30 10.50 10.30 0 0 0
24/01/2019
10.60
 16,800 10.50 10.60 10.50 0 0 0
23/01/2019
10.50
 11,800 10.50 10.50 10.40 0 0 0
22/01/2019
10.50
 100 10.50 10.50 10.50 0 0 0
21/01/2019
10.40
 8,500 10 10.50 10 0 0 0
18/01/2019
10.60
 14,500 10.70 11 10.60 0 0 0
17/01/2019
10.60
 22,000 10.60 10.70 10.50 0 0 0
16/01/2019
10.50
 28,100 10.40 10.70 10.40 0 0 0
15/01/2019
10.50
 4,700 10.50 10.50 10.50 0 0 0
14/01/2019
10.50
 21,400 10.40 10.60 10.40 0 0 0
11/01/2019
10.40
 13,000 10.40 10.40 10.40 0 0 0
10/01/2019
10.40
 115,000 10.40 10.80 10.40 0 0 0
09/01/2019
10.50
 15,600 10.40 10.50 10.40 0 0 0
08/01/2019
10.40
 42,400 10 11 10 0 0 0
07/01/2019
10.30
 26,800 10.20 11 10.20 0 0 0
04/01/2019
10
 53,300 10.50 10.70 9.90 0 0 0
03/01/2019
9.70
 2,000 10.10 10.10 9.70 0 0 0
02/01/2019
9.70
 0 9.70 9.70 9.70 0 0 0
28/12/2018
10
 5,400 10.50 10.50 9.50 0 0 0
27/12/2018
10.60
 0 10.60 10.60 10.60 0 0 0
26/12/2018
10.60
 14,300 10.50 10.60 10.50 0 0 0
25/12/2018
10.60
 1,700 10.50 10.60 10.50 0 0 0
24/12/2018
10.70
 1,000 10.70 10.70 10.70 0 0 0
21/12/2018
10.60
 5,000 10.70 10.70 10.60 0 0 0
20/12/2018
10.40
 6,700 11.50 12.30 10.40 0 0 0
19/12/2018
10.70
 0 10.70 10.70 10.70 0 0 0
18/12/2018
10.70
 5,400 10.70 10.70 10.70 0 0 0
17/12/2018
10.70
 0 10.70 10.70 10.70 0 0 0
14/12/2018
10.70
 1,200 10.70 10.70 10.70 0 0 0
13/12/2018
10.60
 3,100 12 12 10.60 0 0 0
12/12/2018
10.70
 3,500 11 11 10.70 0 0 0
11/12/2018
10.50
 2,400 10.50 10.50 10.50 0 0 0
10/12/2018
10.50
 5,120 10.50 10.50 10.50 0 0 0
07/12/2018
10.70
 11,100 10.70 10.90 10.70 0 0 0
06/12/2018
10.90
 12,200 10.50 10.90 10.50 0 0 0
05/12/2018
11.30
 6,900 10.90 11.30 10.90 0 0 0
04/12/2018
10.90
 5,100 10.90 10.90 10.50 0 0 0
03/12/2018
11.80
 5,900 11.60 13.30 11.60 0 0 0
30/11/2018
11.60
 2,000 11.60 11.60 11.60 0 0 0
29/11/2018
11.50
 5,080 11.50 11.50 11.50 0 0 0
28/11/2018
11.10
 22,400 12.60 12.60 11.10 0 0 0
27/11/2018
12.60
 1,500 12.60 12.60 12.60 0 0 0
26/11/2018
12.60
 3,000 12.60 12.60 12.60 0 0 0
23/11/2018
12.60
 300 12.60 12.60 12.60 0 0 0
22/11/2018
12.70
 100 12.70 12.70 12.70 0 0 0
21/11/2018
12.60
 5,000 12.60 12.60 12.60 0 0 0
20/11/2018
12.90
 19,400 12.70 12.90 12.70 0 0 0
19/11/2018
12.90
 14,800 12.80 12.90 12.70 0 0 0
16/11/2018
13.50
 100 13.50 13.50 13.50 0 0 0
15/11/2018
13
 14,600 13 13 13 0 0 0
14/11/2018
13
 27,200 13 13 13 0 0 0
13/11/2018
13
 2,400 13 13 12.90 0 0 0
12/11/2018
13
 2,100 13 13 13 0 0 0
09/11/2018
13
 19,200 13 13 13 0 0 0
08/11/2018
13
 69,000 13.20 13.60 13 0 0 0
07/11/2018
13.50
 15,000 13.20 13.50 13.20 0 0 0
06/11/2018
13.40
 38,400 13.40 13.50 13.30 0 0 0
05/11/2018
13.50
 36,200 13.10 13.50 13.10 0 0 0
02/11/2018
13.30
 13,500 13.30 13.30 13.30 0 0 0
01/11/2018
13.20
 3,000 13.20 13.20 13.20 0 0 0
31/10/2018
13.30
 400 13.30 13.30 13.30 0 0 0
30/10/2018
13.20
 1,700 13.20 13.20 13.20 0 0 0
29/10/2018
13.30
 10,000 13.30 13.30 13.30 0 0 0
26/10/2018
13.30
 2,900 13.10 13.30 13.10 0 0 0
25/10/2018
13.30
 16,100 13.30 13.30 13.20 0 0 0

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