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)
05/06/2018
13.30
 617,300 13.40 13.40 13.20 0 0 0
04/06/2018
13.50
 575,000 13.30 13.50 13.20 0 0 0
01/06/2018
13.50
 710,100 13.40 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 13.50 13.80 13.40 0 0 0
29/05/2018
13.30
 396,600 13.40 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 13.60 13 0 0 0
24/05/2018
13.10
 39,300 13.10 13.40 13 0 0 0
23/05/2018
13
 304,900 13 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 12.90 13.20 12.80 0 0 0
17/05/2018
12.70
 174,400 12.90 13.30 12.70 0 0 0
16/05/2018
12.80
 105,820 13.30 13.30 12.80 0 0 0
15/05/2018
12.80
 35,600 12.80 13 12.80 0 0 0
14/05/2018
12.70
 116,600 12.70 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 12.50 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 12.40 12.90 12.40 0 0 0
07/05/2018
12.50
 39,500 12.50 12.80 12.20 0 0 0
04/05/2018
12.30
 35,400 12.80 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 12.30 12 0 0 0
27/04/2018
12.30
 118,000 11.70 12.50 11.70 0 0 0
26/04/2018
12.20
 93,900 12.20 12.30 11.90 0 0 0
24/04/2018
12.30
 21,500 12.30 12.70 12.30 0 0 0
23/04/2018
12.40
 63,200 12.80 12.80 12.20 0 0 0
20/04/2018
12.50
 63,300 12 12.70 12 0 0 0
19/04/2018
11
 123,100 12.60 12.70 11 0 0 0
18/04/2018
12.70
 38,100 12.60 12.70 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 12.50 12.70 12.50 0 0 0
13/04/2018
12.60
 69,800 12.70 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 12.40 12.60 12.20 0 0 0
05/04/2018
12.60
 60,000 12.40 12.60 12.30 0 0 0
04/04/2018
12.50
 62,800 12.60 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 12.30 12.60 12.20 0 0 0
29/03/2018
12.40
 139,800 12.50 12.50 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 12.60 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 12.60 12.70 12.60 0 0 0
14/03/2018
12.50
 87,200 12.70 12.70 12.50 0 0 0
13/03/2018
12.60
 31,800 12.60 12.80 12.50 0 0 0
12/03/2018
12.50
 69,600 12.70 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 12.80 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 12.50 12.60 12.40 0 0 0
02/03/2018
12.60
 64,100 12.40 12.60 12.40 0 0 0
01/03/2018
12.50
 79,700 12.40 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 12.20 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 12.90 12.90 12.40 0 0 0
21/02/2018
12.40
 30,320 12.70 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 12.10 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 12.50 13 12.40 0 0 0
07/02/2018
12.40
 115,300 11.70 13.40 11.70 0 0 0
06/02/2018
12.40
 156,000 12 12.50 10.70 0 0 0
05/02/2018
12.40
 127,900 12.80 13.40 12.40 0 0 0
02/02/2018
12.40
 66,000 12.70 12.70 12.40 0 0 0
01/02/2018
12.60
 75,300 12.90 13 12.60 0 0 0
31/01/2018
12.90
 22,810 12.80 13.20 12.80 0 0 0
30/01/2018
12.80
 13,900 12.80 12.80 12.70 0 0 0
29/01/2018
12.90
 49,200 12.80 13 12.70 0 0 0
26/01/2018
13
 30,710 12.90 13 12.90 0 0 0
25/01/2018
13
 61,500 13.40 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 12.40 13 12.40 0 0 0
19/01/2018
12.50
 102,500 12.10 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 12.60 12.60 12.40 0 0 0
10/01/2018
12.40
 52,430 12.40 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

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