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)
04/01/2018
12.40
 34,600 12.40 12.50 12.40 0 0 0
03/01/2018
12.30
 87,400 12.60 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 12.70 12.80 12.40 0 0 0
27/12/2017
12.50
 97,100 12.60 12.60 12.50 0 0 0
26/12/2017
12.50
 267,900 12.80 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 12.50 12.90 12.50 0 0 0
21/12/2017
12.40
 146,700 12.60 12.60 12.40 0 0 0
20/12/2017
12.50
 158,500 12.60 12.70 12.50 0 0 0
19/12/2017
12.50
 144,200 12.50 12.70 12.40 0 0 0
18/12/2017
12.70
 104,110 12.40 12.70 12 0 0 0
15/12/2017
12.60
 462,400 12.80 12.80 12.30 0 0 0
14/12/2017
12.70
 322,000 13.90 14 12.70 0 0 0
13/12/2017
12.80
 149,200 12.80 12.90 12.10 0 0 0
12/12/2017
12.70
 296,800 12.80 12.90 12.70 0 0 0
11/12/2017
13.30
 147,700 12.10 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 13.10 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 13.20 12.90 0 0 0
04/12/2017
13.10
 462,200 13.30 13.30 12.90 0 0 0
01/12/2017
13.20
 416,400 13.20 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 14 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 14.50 14.50 13.70 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 14.40 14.40 13.70 0 0 0
17/11/2017
13.70
 501,020 13.50 14.20 13.30 0 0 0
16/11/2017
13.10
 182,500 12.60 13.20 12.60 0 0 0
15/11/2017
12.50
 64,200 12.40 12.50 12.40 0 0 0
14/11/2017
12.60
 270,300 12.60 12.60 12.30 0 0 0
13/11/2017
12.50
 170,800 12.60 13 12.50 0 0 0
10/11/2017
12.30
 228,605 13.80 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 11.80 11.90 11.80 0 0 0
07/11/2017
11.90
 126,000 11.80 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 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 11.50 11.50 11.50 0 0 0
27/10/2017
11.40
 43,900 11.30 11.40 11.20 0 0 0
26/10/2017
11.50
 19,509 11.40 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 11.10 11.10 11.10 0 0 0
20/10/2017
11.20
 16,500 10.90 11.20 10.90 0 0 0
19/10/2017
11.20
 38,910 11 11.20 11 0 0 0
18/10/2017
11.20
 46,409 11.10 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 11.50 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 11.30 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 11.20 11.20 11.20 0 0 0
04/10/2017
11.10
 479,500 11 11.30 11 0 0 0
03/10/2017
11.20
 128,900 12 12 11.10 0 0 0
02/10/2017
11.20
 30,700 11.30 11.30 11.20 0 0 0
29/09/2017
11.50
 22,000 11.30 11.50 11.30 0 0 0
28/09/2017
11.50
 81,100 11.60 11.60 11.50 0 0 0
27/09/2017
11.70
 51,100 11.40 11.70 11.40 0 0 0
26/09/2017
11.50
 38,000 11.70 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 11.70 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 11.80 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 11.80 11.80 11.70 0 0 0
14/09/2017
11.70
 57,900 11.80 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 11.50 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 11.80 11.80 11.60 0 0 0
01/09/2017
11.70
 61,800 11.50 11.70 11.50 0 0 0
31/08/2017
11.60
 104,200 11.70 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 11.30 11.30 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 11.40 11.40 11 0 0 0
21/08/2017
11.50
 72,300 11.50 11.50 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 11.60 11.60 11.50 0 0 0
16/08/2017
11.50
 409,800 11.40 11.50 11.40 0 0 0

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