CTCP Gang thép Thái Nguyên (tis)

6.30
0.10
(1.61%)

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
(2024-10-15)
-1.10 -14.86% 4,724,300 1,200 0.0
6.20
7.40
6.30
2 tháng
(2024-09-16)
-0.30 -4.55% 13,233,900 45,400 0.3
6.20
7.60
6.30
3 tháng
(2024-08-16)
0.40 6.78% 18,332,100 59,400 0.4
5.90
7.60
6.30
6 tháng
(2024-05-20)
1.90 43.18% 29,150,200 58,300 0.4
4.30
7.60
6.30
12 tháng
(2023-11-20)
2.20 53.66% 35,271,300 65,300 0.4
4.10
7.60
6.30
24 tháng
(2022-11-25)
2.10 50% 50,285,110 68,000 0.4
4
7.60
6.30
36 tháng
(2021-11-30)
-7.80 -55.32% 82,005,765 67,300 0.4
3
14.10
6.30
60 tháng
(2019-12-11)
-3.70 -37% 132,075,173 96,200 0.8
3
17
6.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2016
4.50
0 4.50 4.50 4.50 0 0 0
25/01/2016
4.50
2,500 4.50 4.50 4.50 0 0 0
22/01/2016
4.50
12,100 4.50 4.50 4.50 0 0 0
21/01/2016
4.50
3,000 4.50 4.50 4.50 0 0 0
20/01/2016
4.50
0 4.50 4.50 4.50 0 0 0
19/01/2016
4.50
5,000 4.40 4.50 4.50 0 0 0
18/01/2016
4.40
2,100 4.50 4.50 4.40 0 0 0
15/01/2016
4.50
8,200 4.50 4.50 4.50 0 0 0
14/01/2016
4.50
0 4.50 4.50 4.50 0 0 0
13/01/2016
4.50
0 4.50 4.50 4.50 0 0 0
12/01/2016
4.50
0 4.50 4.50 4.50 0 0 0
11/01/2016
4.50
0 4.50 4.50 4.50 0 0 0
08/01/2016
4.50
3,500 5 5 4.50 0 0 0
07/01/2016
5
100 5.20 5.20 5 0 0 0
06/01/2016
5.20
600 6.10 6.10 5.20 0 0 0
05/01/2016
6.10
0 6.10 6.10 6.10 0 0 0
04/01/2016
6.10
0 6.10 6.10 6.10 0 0 0
31/12/2015
6.10
0 6.10 6.10 6.10 0 0 0
30/12/2015
6.10
0 6.10 6.10 6.10 0 0 0
29/12/2015
6.10
0 5.50 6.10 6.10 0 0 0
28/12/2015
5.50
16,100 6 6.10 5.50 0 0 0
25/12/2015
6
5,000 5.70 6 5.40 0 0 0
24/12/2015
5.70
15,000 5 5.70 5 0 0 0
23/12/2015
5
10,000 4.50 5 5 0 0 0
22/12/2015
4.50
10,600 4.50 4.50 4.50 0 0 0
21/12/2015
4.50
11,100 4.50 4.90 4.50 0 0 0
18/12/2015
4.50
0 4.50 4.50 4.50 0 0 0
17/12/2015
4.50
0 4.50 4.50 4.50 0 0 0
16/12/2015
4.50
0 4.50 4.50 4.50 0 0 0
15/12/2015
4.50
5,200 4.70 4.70 4.50 0 0 0
14/12/2015
4.70
0 4.70 4.70 4.70 0 0 0
11/12/2015
4.70
0 4.80 4.70 4.70 0 0 0
10/12/2015
4.80
4,000 5.60 5.60 4.60 0 0 0
09/12/2015
5.60
61,600 4.90 5.60 4.90 0 0 0
08/12/2015
4.90
100 4.50 4.90 4.90 0 0 0
07/12/2015
4.50
0 4.50 4.50 4.50 0 0 0
04/12/2015
4.50
0 4.50 4.50 4.50 0 0 0
03/12/2015
4.50
0 4.50 4.50 4.50 0 0 0
02/12/2015
4.50
0 4.50 4.50 4.50 0 0 0
01/12/2015
4.50
0 4.50 4.50 4.50 0 0 0
30/11/2015
4.50
4,900 4.50 4.50 4.50 0 0 0
27/11/2015
4.50
2,000 4.50 4.50 4.50 0 0 0
26/11/2015
4.50
2,700 4.50 4.50 4.50 0 0 0
25/11/2015
4.50
1,200 4.50 4.50 4.50 0 0 0
24/11/2015
4.50
0 4.50 4.50 4.50 0 0 0
23/11/2015
4.50
3,000 5.20 5.20 4.50 0 0 0
20/11/2015
5.20
1,300 4.60 5.20 5.20 0 0 0
19/11/2015
4.60
0 4.60 4.60 4.60 0 0 0
18/11/2015
4.60
1,200 5.10 5.10 4.60 0 0 0
17/11/2015
5.10
0 5.10 5.10 5.10 0 0 0
16/11/2015
5.10
0 5.10 5.10 5.10 0 0 0
13/11/2015
5.10
100 4.50 5.10 5.10 0 0 0
12/11/2015
4.50
0 4.50 4.50 4.50 0 0 0
11/11/2015
4.50
2,700 4.90 4.90 4.50 0 0 0
10/11/2015
4.90
1,200 5.70 5.70 4.90 0 0 0
09/11/2015
5.70
15,300 5.70 5.70 5.70 0 0 0
06/11/2015
5.70
39,700 5.50 5.90 5.40 0 0 0
05/11/2015
5.50
24,200 5.30 5.50 5 0 0 0
04/11/2015
5.30
1,800 4.70 5.30 4.70 0 0 0
03/11/2015
4.70
3,000 5.10 5.10 4.70 0 0 0
02/11/2015
5.10
3,000 6 6 5.10 0 0 0
30/10/2015
6
0 5.80 6 6 0 0 0
29/10/2015
5.80
35,000 6.30 6.30 5.50 0 0 0
28/10/2015
6.30
47,400 5.90 6.40 5 0 0 0
27/10/2015
5.90
31,700 5.20 5.90 5 0 0 0
26/10/2015
5.20
21,100 4.60 5.20 5.10 0 0 0
23/10/2015
4.60
3,800 5 5 4.50 0 0 0
22/10/2015
5
8,200 5 5 5 0 0 0
21/10/2015
5
500 4.60 5 4.90 0 0 0
20/10/2015
4.60
3,300 5.20 5.20 4.60 0 0 0
19/10/2015
5.20
2,600 4.90 5.20 5 0 0 0
16/10/2015
4.90
14,700 4.70 4.90 4.80 0 0 0
15/10/2015
4.70
13,100 5 5 4.70 0 0 0
14/10/2015
5
3,000 5 5 4.80 0 0 0
13/10/2015
5
0 5 5 5 0 0 0
12/10/2015
5
5,900 5 5 5 0 0 0
09/10/2015
5
100 4.80 5 5 0 0 0
08/10/2015
4.80
1,000 4.20 4.80 4.80 0 0 0
07/10/2015
4.20
0 4.20 4.20 4.20 0 0 0
06/10/2015
4.20
6,400 4.50 4.50 4.20 0 0 0
05/10/2015
4.50
3,500 4.90 4.90 4.50 0 0 0
02/10/2015
4.90
4,900 5.70 5.70 4.90 0 0 0
01/10/2015
5.70
100 5.80 5.80 5.70 0 0 0
30/09/2015
5.80
24,900 6 7 5.80 0 0 0
29/09/2015
6
24,000 5.60 7.10 6 0 0 0
28/09/2015
5.60
24,000 5.10 7.40 5.60 0 0 0
25/09/2015
5.10
30,400 6.60 6.90 5.10 0 0 0
24/09/2015
6.60
58,200 6 6.60 5.70 0 0 0
23/09/2015
6
800 6.90 7 6 0 0 0
22/09/2015
6.90
47,000 6 6.90 5.30 0 0 0
21/09/2015
6
0 6 6 6 0 0 0
18/09/2015
6
300 5.50 6 6 0 0 0
17/09/2015
5.50
33,600 5.90 5.90 5.40 0 0 0
16/09/2015
5.90
18,200 5.20 5.90 5.20 0 0 0
15/09/2015
5.20
7,200 5.20 5.20 5.20 0 0 0
14/09/2015
5.20
17,300 5.20 5.20 5.20 0 0 0
11/09/2015
5.20
31,100 5.20 5.20 5.20 0 0 0
10/09/2015
5.20
21,200 5.20 5.20 5.20 0 0 0
09/09/2015
5.20
21,500 5.20 5.90 5.20 0 0 0
08/09/2015
5.20
10,000 5.20 5.20 5.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |