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)
07/09/2015
5.20
19,300 5.20 5.20 5.20 0 0 0
04/09/2015
5.20
28,300 5.20 5.20 5.20 0 0 0
03/09/2015
5.20
12,500 5.20 5.20 5.20 0 0 0
01/09/2015
5.20
14,700 5.20 5.20 5.20 0 0 0
31/08/2015
5.20
21,500 5.20 5.20 5.20 0 0 0
28/08/2015
5.20
23,400 5.20 5.20 5.20 0 0 0
27/08/2015
5.20
13,200 5.20 5.20 5.20 0 0 0
26/08/2015
5.20
17,200 5.20 5.20 5.20 0 0 0
25/08/2015
5.20
0 5.20 5.20 5.20 0 0 0
24/08/2015
5.20
3,000 5.20 5.20 5.20 0 0 0
21/08/2015
5.20
13,500 5.20 5.20 5.20 0 0 0
20/08/2015
5.20
12,100 5.20 5.20 5.20 0 0 0
19/08/2015
5.20
0 5.10 5.20 5.20 0 0 0
18/08/2015
5.10
7,400 5.20 5.20 5.10 0 0 0
17/08/2015
5.20
0 5.20 5.20 5.20 0 0 0
14/08/2015
5.20
14,900 5.20 5.20 5.20 0 0 0
13/08/2015
5.20
2,600 5.20 5.20 5.20 0 0 0
12/08/2015
5.20
7,900 5.20 5.30 5.20 0 0 0
11/08/2015
5.20
1,000 5.20 5.20 5.20 0 0 0
10/08/2015
5.20
5,100 5.20 5.20 5.20 0 0 0
07/08/2015
5.20
7,700 5.20 5.20 5.20 0 0 0
06/08/2015
5.20
6,400 5.20 5.20 5.20 0 0 0
05/08/2015
5.20
0 5.20 5.20 5.20 0 0 0
04/08/2015
5.20
7,700 5 5.20 5.20 0 0 0
03/08/2015
5
0 5 5 5 0 0 0
31/07/2015
5
0 5 5 5 0 0 0
30/07/2015
5
2,800 5 5 5 0 0 0
29/07/2015
5
4,100 5 5 5 0 0 0
28/07/2015
5
5,000 5.50 5.50 4.70 0 0 0
27/07/2015
5.50
6,900 5.20 5.50 5 0 0 0
24/07/2015
5.20
0 5.20 5.20 5.20 0 0 0
23/07/2015
5.20
4,000 5 5.20 5.20 0 0 0
22/07/2015
5
0 5.10 5 5 0 0 0
21/07/2015
5.10
5,900 5 5.10 5 0 0 0
20/07/2015
5
7,100 5.50 5.50 5 0 0 0
17/07/2015
5.50
100 5.10 5.50 5.50 0 0 0
16/07/2015
5.10
5,900 5.10 5.10 5 0 0 0
15/07/2015
5.10
6,200 5 5.10 5.10 0 0 0
14/07/2015
5
700 5.10 5.10 5 0 0 0
13/07/2015
5.10
5,000 5 5.10 5 0 0 0
10/07/2015
5
0 5.10 5 5 0 0 0
09/07/2015
5.10
9,400 4.80 5.10 5 0 0 0
08/07/2015
4.80
0 4.80 4.80 4.80 0 0 0
07/07/2015
4.80
0 4.80 4.80 4.80 0 0 0
06/07/2015
4.80
2,000 5.40 5.40 4.80 0 0 0
03/07/2015
5.40
0 5.40 5.40 5.40 0 0 0
02/07/2015
5.40
0 5.50 5.40 5.40 0 0 0
01/07/2015
5.50
7,800 5.60 5.60 4.80 0 0 0
30/06/2015
5.60
0 5.70 5.60 5.60 0 0 0
29/06/2015
5.70
12,700 5.50 5.80 5.50 0 0 0
26/06/2015
5.50
3,100 5.20 5.50 5.50 0 0 0
25/06/2015
5.20
300 5.10 5.20 5.20 0 0 0
24/06/2015
5.10
0 5.10 5.10 5.10 0 0 0
23/06/2015
5.10
7,100 5.30 5.30 5.10 0 0 0
22/06/2015
5.30
9,200 5.40 5.50 5.10 0 0 0
19/06/2015
5.40
0 5.20 5.40 5.40 0 0 0
18/06/2015
5.20
200 5.10 5.50 5.20 0 0 0
17/06/2015
5.10
3,400 5.10 5.10 5.10 0 0 0
16/06/2015
5.10
8,900 5.10 5.10 5 0 0 0
15/06/2015
5.10
0 5.10 5.10 5.10 0 0 0
12/06/2015
5.10
2,100 5.60 5.60 5.10 0 0 0
11/06/2015
5.60
2,100 6.20 6.20 5.60 0 0 0
10/06/2015
6.20
900 6.80 6.80 6.20 0 0 0
09/06/2015
6.80
0 6.80 6.80 6.80 0 0 0
08/06/2015
6.80
0 6.80 6.80 6.80 0 0 0
05/06/2015
6.80
17,700 6.50 6.80 6.80 0 0 0
04/06/2015
6.50
27,100 6.30 6.80 6.50 0 0 0
03/06/2015
6.30
27,000 6.10 6.60 6 0 0 0
02/06/2015
6.10
20,900 5.90 6.40 6.10 0 0 0
01/06/2015
5.90
21,500 5.80 6.10 5.90 0 0 0
29/05/2015
5.80
2,200 5.50 5.80 5.80 0 0 0
28/05/2015
5.50
3,100 5 5.50 5.40 0 0 0
27/05/2015
5
6,400 5 5.20 5 0 0 0
26/05/2015
5
0 5 5 5 0 0 0
25/05/2015
5
5,600 5 5 5 0 0 0
22/05/2015
5
0 5 5 5 0 0 0
21/05/2015
5
0 5.20 5 5 0 0 0
20/05/2015
5.20
5,300 5 5.20 5 0 0 0
19/05/2015
5
6,600 5.30 5.30 5 0 0 0
18/05/2015
5.30
0 5.30 5.30 5.30 0 0 0
15/05/2015
5.30
0 5.30 5.30 5.30 0 0 0
14/05/2015
5.30
500 5.60 5.60 5.30 0 0 0
13/05/2015
5.60
1,500 6 6 5.60 0 0 0
12/05/2015
6
100 5.50 6 6 0 0 0
11/05/2015
5.50
2,400 5.70 5.70 5.50 0 0 0
08/05/2015
5.70
2,500 5.70 5.70 5.70 0 0 0
07/05/2015
5.70
2,000 5.90 5.90 5.70 0 0 0
06/05/2015
5.90
0 6 5.90 5.90 0 0 0
05/05/2015
6
6,000 5.90 6 5.70 0 0 0
04/05/2015
5.90
5,200 6.20 6.20 5.90 0 0 0
27/04/2015
6.20
9,500 6.20 6.20 6.20 0 0 0
24/04/2015
6.20
6,900 6.20 6.20 6.20 0 0 0
23/04/2015
6.20
19,700 6.20 6.20 6.20 0 0 0
22/04/2015
6.20
7,700 6.20 6.60 6.20 0 0 0
21/04/2015
6.20
3,400 6.40 6.40 6 0 0 0
20/04/2015
6.40
28,600 6.40 6.40 6.40 0 0 0
17/04/2015
6.40
2,500 6.40 6.40 6.40 0 0 0
16/04/2015
6.40
11,100 6.40 6.40 6.40 0 0 0
15/04/2015
6.40
3,000 6.40 6.40 6.40 0 0 0
14/04/2015
6.40
16,500 6.50 6.50 6 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |