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)
27/07/2017
11
 15,000 11 11.20 11 0 0 0
26/07/2017
11
 31,600 11 11.20 11 0 0 0
25/07/2017
11
 5,800 11.20 11.20 11 0 0 0
24/07/2017
11.20
 135,700 11.30 11.30 9.70 0 0 0
21/07/2017
11.30
 137,800 11.30 11.30 11.30 0 0 0
20/07/2017
11.30
 33,200 11.40 11.40 11.20 0 0 0
19/07/2017
11.40
 163,150 10.90 11.40 11 0 0 0
18/07/2017
10.90
 13,400 11 11.20 10.80 0 0 0
17/07/2017
11
 61,300 11.20 11.20 11 0 0 0
14/07/2017
11.20
 32,000 11.10 11.20 11 0 0 0
13/07/2017
11.10
 27,000 11 11.40 10.60 0 0 0
12/07/2017
11
 28,700 11 11.20 10.30 0 0 0
11/07/2017
11
 62,100 11.30 11.50 11 0 0 0
10/07/2017
11.30
 154,100 11.30 11.40 11.20 0 0 0
07/07/2017
11.30
 112,150 11.30 11.30 11.20 0 0 0
06/07/2017
11.30
 120,210 11.30 11.40 11.20 0 0 0
05/07/2017
11.30
 113,300 11.50 11.50 11.30 0 0 0
04/07/2017
11.50
 272,400 11.50 11.60 11.50 0 0 0
03/07/2017
11.50
 316,060 11.40 11.60 11.30 0 0 0
30/06/2017
11.40
 123,900 11.40 11.50 11 0 0 0
29/06/2017
11.40
 268,200 11.20 11.50 11 0 0 0
28/06/2017
11.20
 32,940 11.10 11.20 10 0 0 0
27/06/2017
11.10
 130,310 11.40 11.50 10.80 0 0 0
26/06/2017
11.40
 212,990 11.30 11.60 11.20 0 0 0
23/06/2017
11.30
 302,810 11 11.40 10.90 0 0 0
22/06/2017
11
 112,900 11 11.10 10.90 0 14,000 -0.2
21/06/2017
11
 115,400 11 11 10.90 0 0 0
20/06/2017
11
 204,400 11.10 11.30 10.90 0 135,000 -1.5
19/06/2017
11.10
 231,910 10.80 11.60 10.70 0 0 0
16/06/2017
10.80
 142,000 10.70 10.90 10.70 0 0 0
15/06/2017
10.70
 73,800 10.70 10.70 10.70 0 0 0
14/06/2017
10.70
 185,040 10.70 10.80 10.70 0 0 0
13/06/2017
10.70
 58,200 10.70 10.80 10.70 0 0 0
12/06/2017
10.70
 66,800 10.70 11 10.70 0 0 0
09/06/2017
10.70
 211,210 10.70 10.70 10.70 0 0 0
08/06/2017
10.70
 185,100 10.70 10.80 10.60 0 0 0
07/06/2017
10.70
 55,800 10.60 10.80 10.60 0 0 0
06/06/2017
10.60
 24,600 10.80 10.80 10.60 0 0 0
05/06/2017
10.80
 25,900 10.60 10.80 10.60 0 0 0
02/06/2017
10.60
 700 10.60 10.60 10.60 0 0 0
01/06/2017
10.60
 60,700 10.80 10.90 10.60 0 0 0
31/05/2017
10.80
 37,100 10.60 10.80 10.50 0 0 0
30/05/2017
10.60
 30,500 10.70 10.90 10.60 0 0 0
29/05/2017
10.70
 25,200 10.80 10.80 10.60 0 0 0
26/05/2017
10.80
 33,500 10.90 10.90 10.80 0 0 0
25/05/2017
10.90
 72,000 11 11 10.80 0 0 0
24/05/2017
11
 411,600 10.70 11.10 10.70 0 0 0
23/05/2017
10.70
 17,800 10.60 10.90 10.50 0 0 0
22/05/2017
10.60
 232,500 10.60 10.80 10 0 0 0
19/05/2017
10.60
 33,800 10.60 10.70 10.50 0 0 0
18/05/2017
10.60
 51,200 10.70 10.80 10.50 0 0 0
17/05/2017
10.70
 66,200 10.80 10.80 10.50 0 0 0
16/05/2017
10.80
 215,500 11 11 10.70 0 0 0
15/05/2017
11
 181,400 11.10 11.10 10.90 0 0 0
12/05/2017
11.10
 213,200 11.10 11.10 11 0 0 0
11/05/2017
11.10
 146,800 11.10 11.20 11 0 0 0
10/05/2017
11.10
 466,410 10.90 11.10 10.90 0 0 0
09/05/2017
10.90
 207,300 11 11.10 10.90 0 0 0
08/05/2017
11
 268,900 10.80 11.10 10.80 0 0 0
05/05/2017
10.80
 299,030 10.90 11 10.80 0 0 0
04/05/2017
10.90
 236,700 11.10 11.10 10.70 0 0 0
03/05/2017
11.10
 553,600 10.90 11.60 10.90 0 0 0
28/04/2017
10.90
 1,278,120 10.50 11 10.50 0 0 0
27/04/2017
10.50
 455,300 10.10 10.80 10.20 0 0 0
26/04/2017
10.10
 390,400 9.40 10.20 9.30 0 0 0
25/04/2017
9.40
 372,000 9.30 9.40 9.10 0 0 0
24/04/2017
9.30
 387,420 9.50 9.80 9.30 0 0 0
21/04/2017
9.50
 526,100 10.20 10.30 9.20 0 0 0
20/04/2017
10.20
 1,519,710 10.70 10.70 10.20 0 0 0
19/04/2017
10.70
 183,300 10.60 10.70 10.50 0 0 0
18/04/2017
10.60
 246,300 10.60 10.70 10.40 0 0 0
17/04/2017
10.60
 612,800 10.70 10.70 10.40 0 0 0
14/04/2017
10.70
 570,600 10.80 10.80 10.50 0 0 0
13/04/2017
10.80
 331,820 10.90 10.90 10.70 0 0 0
12/04/2017
10.90
 410,100 11.10 11.20 10.80 0 0 0
11/04/2017
11.10
 545,500 11.20 11.30 11 0 0 0
10/04/2017
11.20
 297,840 11.10 11.20 10.90 0 0 0
07/04/2017
11.10
 258,510 11.10 11.10 10.90 0 0 0
05/04/2017
11.10
 218,400 11.10 11.10 10.90 0 0 0
04/04/2017
11.10
 328,500 10.70 12 10.90 0 0 0
03/04/2017
10.70
 251,450 10.60 10.80 10.20 0 0 0
31/03/2017
10.60
 437,900 10.70 10.80 10.60 0 0 0
30/03/2017
10.70
 209,400 10.60 10.70 10.50 0 0 0
29/03/2017
10.60
 818,000 10.70 10.90 9.30 6,000 0 0.1
28/03/2017
10.70
 237,430 10.80 11 10.70 0 0 0
27/03/2017
10.80
 747,000 11.10 11.20 10.70 0 0 0
24/03/2017
11.10
 181,320 11 11.10 10.90 8,000 0 0.1
23/03/2017
11
 560,450 10.80 11.30 10.80 0 0 0
22/03/2017
10.80
 388,100 10.90 10.90 10.80 0 0 0
21/03/2017
10.90
 447,490 10.90 11.30 10.80 0 0 0
20/03/2017
10.90
 1,030,600 11.30 11.30 10.70 0 0 0
17/03/2017
11.30
 688,900 11.50 11.50 11.20 0 0 0
16/03/2017
11.50
 941,720 11.40 11.70 11.10 0 0 0
15/03/2017
11.40
 539,200 11.60 11.60 11.30 35,000 0 0.4
14/03/2017
11.60
 917,100 11.80 11.80 11.40 0 0 0
13/03/2017
11.80
 1,356,650 11.70 12.40 11.60 0 0 0
10/03/2017
11.70
 1,990,310 10.70 11.80 10.60 0 0 0
09/03/2017
10.70
 558,400 10.50 10.70 10.50 0 0 0
08/03/2017
10.50
 309,100 10.50 10.70 10.40 0 0 0
07/03/2017
10.50
 457,960 10.40 10.50 10.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |