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)
15/12/2017
12.60
 462,400 12.70 12.80 12.30 0 0 0
14/12/2017
12.70
 322,000 12.80 14 12.70 0 0 0
13/12/2017
12.80
 149,200 12.70 12.90 12.10 0 0 0
12/12/2017
12.70
 296,800 13.30 13.30 12.70 0 0 0
11/12/2017
13.30
 147,700 13 13.30 12 0 0 0
08/12/2017
13
 66,200 13 13 12.20 0 0 0
07/12/2017
13
 54,900 12.90 14 13 0 0 0
06/12/2017
12.90
 44,800 12.90 13.10 12.90 0 0 0
05/12/2017
12.90
 131,200 13.10 13.20 12.90 0 0 0
04/12/2017
13.10
 462,200 13.20 13.30 12.90 10,000 0 0.1
01/12/2017
13.20
 416,400 13.50 13.50 13.10 0 0 0
30/11/2017
13.50
 421,800 13.60 13.90 13.20 0 0 0
29/11/2017
13.60
 199,800 13.70 14 13.40 0 0 0
28/11/2017
13.70
 288,400 13.80 14 13.60 0 0 0
27/11/2017
13.80
 169,000 13.90 14.10 13.80 0 0 0
24/11/2017
13.90
 210,400 13.80 13.90 13.70 0 0 0
23/11/2017
13.80
 144,900 13.80 13.90 13.70 0 0 0
22/11/2017
13.80
 462,120 13.80 14.50 13.70 20 0 0.0
21/11/2017
13.80
 486,300 13.70 14.10 13.60 0 0 0
20/11/2017
13.70
 104,500 13.70 14.40 13.70 0 0 0
17/11/2017
13.70
 501,020 13.10 14.20 13.30 0 0 0
16/11/2017
13.10
 182,500 12.50 13.20 12.60 0 0 0
15/11/2017
12.50
 64,200 12.60 12.60 12.40 0 0 0
14/11/2017
12.60
 270,300 12.50 12.60 12.30 0 0 0
13/11/2017
12.50
 170,800 12.30 13 12.50 0 0 0
10/11/2017
12.30
 228,605 12.50 13.80 12.30 0 0 0
09/11/2017
12.50
 271,100 11.90 13.30 11.90 0 0 0
08/11/2017
11.90
 54,319 11.90 11.90 11.80 0 0 0
07/11/2017
11.90
 126,000 11.70 11.90 11.60 0 0 0
06/11/2017
11.70
 53,400 11.50 11.70 11.40 0 0 0
03/11/2017
11.50
 107,200 11.40 11.50 11.40 0 0 0
02/11/2017
11.40
 24,000 11.50 11.50 11 0 0 0
01/11/2017
11.50
 103,900 11.50 11.50 11.50 0 0 0
31/10/2017
11.50
 139,400 11.50 11.50 11.40 0 0 0
30/10/2017
11.50
 24,700 11.40 11.50 11.50 0 0 0
27/10/2017
11.40
 43,900 11.50 11.50 11.20 0 0 0
26/10/2017
11.50
 19,509 11.50 11.50 11.40 0 0 0
25/10/2017
11.50
 117,810 11.20 11.60 11.20 0 0 0
24/10/2017
11.20
 41,800 11.10 11.40 11.10 0 0 0
23/10/2017
11.10
 24,000 11.20 11.20 11.10 0 0 0
20/10/2017
11.20
 16,500 11.20 11.20 10.90 0 0 0
19/10/2017
11.20
 38,910 11.20 11.20 11 0 0 0
18/10/2017
11.20
 46,409 11.20 11.40 11.10 0 0 0
17/10/2017
11.20
 23,700 11.20 11.20 10.70 0 0 0
16/10/2017
11.20
 700 11.20 11.50 11.20 0 0 0
13/10/2017
11.20
 115,400 11.30 11.30 11 0 0 0
12/10/2017
11.30
 46,000 11.30 11.40 11.30 0 0 0
11/10/2017
11.30
 84,200 11.30 11.30 11.30 0 0 0
10/10/2017
11.30
 64,200 11.20 11.30 11.30 0 0 0
09/10/2017
11.20
 4,200 11.20 11.20 11.20 0 0 0
06/10/2017
11.20
 23,500 11.20 11.20 11.20 0 0 0
05/10/2017
11.20
 4,600 11.10 11.20 11.20 0 0 0
04/10/2017
11.10
 479,500 11.20 11.30 11 0 0 0
03/10/2017
11.20
 128,900 11.20 12 11.10 0 0 0
02/10/2017
11.20
 30,700 11.50 11.50 11.20 0 0 0
29/09/2017
11.50
 22,000 11.50 11.50 11.30 0 0 0
28/09/2017
11.50
 81,100 11.70 11.70 11.50 0 0 0
27/09/2017
11.70
 51,100 11.50 11.70 11.40 0 0 0
26/09/2017
11.50
 38,000 11.60 11.70 11.50 0 0 0
25/09/2017
11.60
 10,800 11.70 11.70 11.60 0 0 0
22/09/2017
11.70
 20,800 11.80 11.80 11.60 0 0 0
21/09/2017
11.80
 28,009 11.80 11.80 11.70 0 0 0
20/09/2017
11.80
 17,730 11.70 11.80 11.70 0 0 0
19/09/2017
11.70
 23,500 11.70 11.80 11.70 0 0 0
18/09/2017
11.70
 18,100 11.70 11.70 11.70 0 0 0
15/09/2017
11.70
 12,100 11.70 11.80 11.70 0 0 0
14/09/2017
11.70
 57,900 11.70 11.80 11.60 0 0 0
13/09/2017
11.70
 102,600 11.60 11.70 11.60 0 0 0
12/09/2017
11.60
 266,100 11.60 11.60 11.60 0 0 0
11/09/2017
11.60
 39,500 11.60 11.60 11.50 0 0 0
08/09/2017
11.60
 173,200 11.60 11.60 11.60 0 0 0
07/09/2017
11.60
 61,000 11.60 11.60 11.50 0 0 0
06/09/2017
11.60
 36,900 11.60 11.60 11.60 0 0 0
05/09/2017
11.60
 35,400 11.70 11.80 11.60 0 0 0
01/09/2017
11.70
 61,800 11.60 11.70 11.50 0 0 0
31/08/2017
11.60
 104,200 11.50 11.70 11.50 0 0 0
30/08/2017
11.50
 297,400 11.30 11.50 11.30 0 0 0
29/08/2017
11.30
 63,500 11.30 11.40 11.30 0 0 0
28/08/2017
11.30
 82,100 11.50 11.50 11.30 0 0 0
25/08/2017
11.50
 115,710 11.40 11.50 11.40 0 0 0
24/08/2017
11.40
 49,000 11.30 11.40 11.30 0 0 0
23/08/2017
11.30
 23,200 11.30 11.30 11.30 0 0 0
22/08/2017
11.30
 311,700 11.50 11.50 11 0 0 0
21/08/2017
11.50
 72,300 11.60 11.60 11.50 0 0 0
18/08/2017
11.60
 351,200 11.50 11.60 11.50 0 0 0
17/08/2017
11.50
 256,220 11.50 11.60 11.50 0 0 0
16/08/2017
11.50
 409,800 11.30 11.50 11.40 0 0 0
15/08/2017
11.30
 183,810 11.30 11.90 11.30 0 0 0
14/08/2017
11.30
 250,201 11.10 11.30 11 0 0 0
11/08/2017
11.10
 27,000 11.10 11.20 11 0 0 0
10/08/2017
11.10
 41,800 11.20 11.20 11 0 0 0
09/08/2017
11.20
 453,100 11.20 11.20 11.10 0 0 0
08/08/2017
11.20
 50,200 11.30 11.30 11.10 0 0 0
07/08/2017
11.30
 260,900 11.30 11.30 11.20 0 0 0
04/08/2017
11.30
 215,500 11.20 11.30 11.20 0 0 0
03/08/2017
11.20
 143,310 11 11.20 11 0 0 0
02/08/2017
11
 269,600 11 11.10 11 0 0 0
01/08/2017
11
 184,900 11 11.10 10.90 0 0 0
31/07/2017
11
 177,400 11 11.10 11 0 0 0
28/07/2017
11
 24,500 11 11.10 11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |