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
(2024-10-14)
-0.80 -11.11% 4,958,500 1,200 0.0
6.20
7.40
6.40
2 tháng
(2024-09-16)
-0.20 -3.03% 13,167,000 45,400 0.3
6.20
7.60
6.40
3 tháng
(2024-08-15)
0.70 12.28% 18,295,900 59,400 0.4
5.70
7.60
6.40
6 tháng
(2024-05-17)
2 45.45% 29,169,000 58,300 0.4
4.30
7.60
6.40
12 tháng
(2023-11-20)
2.30 56.10% 35,204,400 65,300 0.4
4.10
7.60
6.40
24 tháng
(2022-11-24)
2.60 68.42% 50,229,910 68,000 0.4
3.80
7.60
6.40
36 tháng
(2021-11-29)
-7.80 -54.93% 82,306,265 67,800 0.4
3
14.20
6.40
60 tháng
(2019-12-10)
-3.60 -36% 132,008,273 96,200 0.8
3
17
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2015
6.20
11,400 6.20 6.30 6.20 0 0 0
09/04/2015
6.20
0 6.20 6.20 6.20 0 0 0
08/04/2015
6.20
8,900 6.20 6.20 6.20 0 0 0
07/04/2015
6.20
10,300 6.20 6.20 5.60 0 0 0
06/04/2015
6.20
8,900 6.50 6.50 6.20 0 0 0
03/04/2015
6.50
0 6.60 6.50 6.50 0 0 0
02/04/2015
6.60
3,400 6.60 6.60 6 0 0 0
01/04/2015
6.60
0 6.50 6.60 6.60 0 0 0
31/03/2015
6.50
8,300 6.90 6.90 6.50 0 0 0
30/03/2015
6.90
0 6.90 6.90 6.90 0 0 0
27/03/2015
6.90
9,200 7 7 6.90 0 0 0
26/03/2015
7
1,400 6.90 7 6.90 0 0 0
25/03/2015
6.90
5,000 6.40 7 6.80 0 0 0
24/03/2015
6.40
3,200 6.60 6.60 6.40 0 0 0
23/03/2015
6.60
9,300 6.70 6.70 6 0 0 0
20/03/2015
6.70
7,100 6.60 6.70 6.10 0 0 0
19/03/2015
6.60
400 6.40 6.80 6.60 0 0 0
18/03/2015
6.40
2,900 6.30 6.40 6.40 0 0 0
17/03/2015
6.30
4,700 6.30 6.30 6.30 0 0 0
16/03/2015
6.30
0 6.30 6.30 6.30 0 0 0
13/03/2015
6.30
500 7 7 6.30 0 0 0
12/03/2015
7
8,700 7 7.40 7 0 0 0
11/03/2015
7
0 7 7 7 0 0 0
10/03/2015
7
19,000 7.50 7.50 7 0 0 0
09/03/2015
7.50
1,600 7.10 7.80 7.50 0 0 0
06/03/2015
7.10
0 7.10 7.10 7.10 0 0 0
05/03/2015
7.10
500 6.90 7.10 7.10 0 0 0
04/03/2015
6.90
12,400 6.60 7.20 6.50 0 0 0
03/03/2015
6.60
500 6 6.60 6.60 0 0 0
02/03/2015
6
7,500 6.20 6.20 6 0 0 0
27/02/2015
6.20
13,100 6.50 6.50 6.20 0 0 0
26/02/2015
6.50
5,800 7 7.60 6.30 0 0 0
25/02/2015
7
800 6.40 7 7 0 0 0
24/02/2015
6.40
400 5.90 6.40 6.40 0 0 0
13/02/2015
5.90
1,500 5.80 5.90 5.90 0 0 0
12/02/2015
5.80
2,900 5.30 5.80 4.80 0 0 0
11/02/2015
5.30
4,000 4.90 5.30 5.20 0 0 0
10/02/2015
4.90
6,800 4.70 4.90 4.90 0 0 0
09/02/2015
4.70
8,100 4.70 4.80 4.70 0 0 0
06/02/2015
4.70
3,100 4.80 4.80 4.70 0 0 0
05/02/2015
4.80
5,300 4.80 4.80 4.80 0 0 0
04/02/2015
4.80
4,600 4.30 4.80 4.80 0 0 0
03/02/2015
4.30
8,700 4.40 5 4.30 0 0 0
02/02/2015
4.40
7,500 4.40 4.90 4.30 0 0 0
30/01/2015
4.40
6,100 4.80 4.90 4.40 0 0 0
29/01/2015
4.80
20,600 4.60 4.80 4.70 0 0 0
28/01/2015
4.60
15,300 4.80 5.20 4.60 0 0 0
27/01/2015
4.80
34,300 4.40 4.80 4.50 0 0 0
26/01/2015
4.40
6,900 4 4.40 4.40 0 0 0
23/01/2015
4
6,000 3.70 4 4 0 0 0
22/01/2015
3.70
10,800 3.40 3.70 3.70 0 0 0
21/01/2015
3.40
3,000 3.10 3.40 3.40 0 0 0
20/01/2015
3.10
2,000 3.20 3.20 3.10 0 0 0
19/01/2015
3.20
4,000 3.50 3.50 3.20 0 0 0
16/01/2015
3.50
28,900 3.20 3.50 3.30 0 0 0
15/01/2015
3.20
2,000 3.20 3.20 3.20 0 0 0
14/01/2015
3.20
6,100 3.40 3.50 3.20 0 0 0
13/01/2015
3.40
7,100 3.30 3.50 3.10 0 0 0
12/01/2015
3.30
4,000 3.50 3.50 3.20 0 0 0
09/01/2015
3.50
1,000 3.30 3.50 3.50 0 0 0
08/01/2015
3.30
6,900 3.20 3.30 3.10 0 0 0
07/01/2015
3.20
700 3.40 3.40 3.20 0 0 0
06/01/2015
3.40
8,000 3.10 3.40 3 0 0 0
05/01/2015
3.10
0 3.60 3.10 3.10 0 0 0
31/12/2014
3.60
5,500 3.30 3.60 3 0 0 0
30/12/2014
3.30
1,000 3 3.30 3.30 0 0 0
29/12/2014
3
500 2.80 3 3 0 0 0
26/12/2014
2.80
4,000 3.60 3.60 2.80 0 0 0
25/12/2014
3.60
4,600 3.20 3.60 3.10 0 0 0
24/12/2014
3.20
8,100 3.50 3.60 3.20 0 0 0
23/12/2014
3.50
4,400 3.80 3.80 3.30 0 0 0
22/12/2014
3.80
5,100 3.60 3.80 3.60 0 0 0
19/12/2014
3.60
3,000 3.90 3.90 3.60 0 0 0
18/12/2014
3.90
2,100 3.70 3.90 3.90 0 0 0
17/12/2014
3.70
14,000 4 4 3.70 0 0 0
16/12/2014
4
16,000 4 4 3.90 0 0 0
15/12/2014
4
100 3.90 4 4 0 0 0
12/12/2014
3.90
0 3.90 3.90 3.90 0 0 0
11/12/2014
3.90
100 3.70 3.90 3.90 0 0 0
10/12/2014
3.70
0 3.70 3.70 3.70 0 0 0
09/12/2014
3.70
0 3.70 3.70 3.70 0 0 0
08/12/2014
3.70
5,000 3.60 3.70 3.70 0 0 0
05/12/2014
3.60
3,000 4 4 3.60 0 0 0
04/12/2014
4
100 3.80 4 4 0 0 0
03/12/2014
3.80
0 3.80 3.80 3.80 0 0 0
02/12/2014
3.80
0 3.80 3.80 3.80 0 0 0
01/12/2014
3.80
0 3.80 3.80 3.80 0 0 0
28/11/2014
3.80
0 3.80 3.80 3.80 0 0 0
27/11/2014
3.80
0 3.80 3.80 3.80 0 0 0
26/11/2014
3.80
0 3.80 3.80 3.80 0 0 0
25/11/2014
3.80
0 3.80 3.80 3.80 0 0 0
24/11/2014
3.80
0 3.80 3.80 3.80 0 0 0
21/11/2014
3.80
0 3.80 3.80 3.80 0 0 0
20/11/2014
3.80
600 3.80 3.80 3.80 0 0 0
19/11/2014
3.80
0 3.80 3.80 3.80 0 0 0
18/11/2014
3.80
0 3.80 3.80 3.80 0 0 0
17/11/2014
3.80
100 4.20 4.20 3.80 0 0 0
14/11/2014
4.20
100 3.90 4.20 4.20 0 0 0
13/11/2014
3.90
0 3.90 3.90 3.90 0 0 0
12/11/2014
3.90
0 3.90 3.90 3.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |