CTCP Gang thép Thái Nguyên (tis)

6.20
-0.10
(-1.59%)

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
(2024-10-09)
-1.20 -15.79% 5,744,000 2,400 0.0
6.20
7.60
6.40
2 tháng
(2024-09-09)
-0.30 -4.48% 14,599,100 50,400 0.4
6.20
7.60
6.40
3 tháng
(2024-08-12)
0.50 8.47% 18,073,000 59,400 0.4
5.70
7.60
6.40
6 tháng
(2024-05-13)
2 45.45% 28,998,800 58,300 0.4
4.30
7.60
6.40
12 tháng
(2023-11-14)
2.10 48.84% 35,029,100 65,300 0.4
4.10
7.60
6.40
24 tháng
(2022-11-21)
2.40 60% 49,992,956 68,000 0.4
3.80
7.60
6.40
36 tháng
(2021-11-24)
-7.80 -54.93% 83,262,993 67,300 0.4
3
14.50
6.40
60 tháng
(2019-12-05)
-3.60 -36% 131,700,073 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)
17/06/2014
4
800 3.90 4 3.90 0 0 0
16/06/2014
3.90
900 3.90 3.90 3.90 0 0 0
13/06/2014
3.90
800 3.90 3.90 3.80 0 0 0
12/06/2014
3.90
3,100 3.90 3.90 3.50 0 0 0
11/06/2014
3.90
7,000 4 4 3.60 0 0 0
10/06/2014
4
300 4.20 4.20 3.70 0 0 0
09/06/2014
4.20
400 4 4.20 3.70 0 0 0
06/06/2014
4
1,200 3.90 4 4 0 0 0
05/06/2014
3.90
1,600 3.40 3.90 3.40 0 0 0
04/06/2014
3.40
1,800 3.60 3.80 3.40 0 0 0
03/06/2014
3.60
0 3.60 3.60 3.60 0 0 0
02/06/2014
3.60
1,000 3.80 3.80 3.60 0 0 0
30/05/2014
3.80
100 3.70 3.80 3.80 0 0 0
29/05/2014
3.70
500 3.50 3.70 3.70 0 0 0
28/05/2014
3.50
5,100 3.40 3.70 3.50 0 0 0
27/05/2014
3.40
1,500 3.30 3.50 3.40 0 0 0
26/05/2014
3.30
5,900 3.60 3.90 3.30 0 0 0
23/05/2014
3.60
1,000 3.30 3.60 3.60 0 0 0
22/05/2014
3.30
2,200 3.60 3.60 3.30 0 0 0
21/05/2014
3.60
0 3.60 3.60 3.60 0 0 0
20/05/2014
3.60
600 3.50 3.60 3.60 0 0 0
19/05/2014
3.50
400 3.50 3.50 3.50 0 0 0
16/05/2014
3.50
0 3.50 3.50 3.50 0 0 0
15/05/2014
3.50
500 3.50 3.50 3.50 0 0 0
14/05/2014
3.50
2,100 3.10 3.50 3.30 0 0 0
13/05/2014
3.10
300 3.30 3.30 3.10 0 0 0
12/05/2014
3.30
3,100 3.60 3.60 3.30 0 0 0
09/05/2014
3.60
1,800 4 4 3.60 0 0 0
08/05/2014
4
500 4.40 4.40 4 0 0 0
07/05/2014
4.40
0 4.40 4.40 4.40 0 0 0
06/05/2014
4.40
1,000 4.40 4.40 4.40 0 0 0
05/05/2014
4.40
200 4.40 4.40 4.40 0 0 0
29/04/2014
4.40
0 4.40 4.40 4.40 0 0 0
28/04/2014
4.40
0 4.40 4.40 4.40 0 0 0
25/04/2014
4.40
1,000 4.40 4.40 4.40 0 0 0
24/04/2014
4.40
1,100 4.40 4.40 4.40 0 0 0
23/04/2014
4.40
1,000 4.10 4.40 4.40 0 0 0
22/04/2014
4.10
4,300 4.50 4.50 4.10 0 0 0
21/04/2014
4.50
200 4.50 4.50 4.50 0 0 0
18/04/2014
4.50
300 4.50 4.50 4.50 0 0 0
17/04/2014
4.50
1,300 4.20 4.50 4.50 0 0 0
16/04/2014
4.20
100 4 4.20 4.20 0 0 0
15/04/2014
4
5,000 4.50 4.50 4 0 0 0
14/04/2014
4.50
600 4.40 4.50 4.40 0 0 0
11/04/2014
4.40
4,200 4.30 4.40 4 0 0 0
10/04/2014
4.30
500 4.30 4.40 4.30 0 0 0
08/04/2014
4.30
400 4.20 4.30 4.30 0 0 0
07/04/2014
4.20
1,000 4.10 4.20 4.10 0 0 0
04/04/2014
4.10
1,300 4.30 4.30 4 0 0 0
03/04/2014
4.30
3,100 4.10 4.50 4.30 0 0 0
02/04/2014
4.10
100 4.80 4.80 4.10 0 0 0
01/04/2014
4.80
900 4.90 4.90 4.50 0 0 0
31/03/2014
4.90
5,000 4.70 4.90 4.80 0 0 0
28/03/2014
4.70
5,400 4.60 4.80 4.30 0 0 0
27/03/2014
4.60
14,700 4.40 4.80 4.40 0 0 0
26/03/2014
4.40
20,700 4 4.40 4.40 0 0 0
25/03/2014
4
2,000 3.80 4 4 0 0 0
24/03/2014
3.80
13,200 3.50 3.80 3.70 0 0 0
21/03/2014
3.50
8,000 3.60 3.60 3.50 0 0 0
20/03/2014
3.60
10,800 3.70 3.70 3.40 0 0 0
19/03/2014
3.70
100 3.60 3.70 3.70 0 0 0
18/03/2014
3.60
5,500 3.70 3.70 3.60 0 0 0
17/03/2014
3.70
0 3.70 3.70 3.70 0 0 0
14/03/2014
3.70
0 3.70 3.70 3.70 0 0 0
13/03/2014
3.70
0 3.70 3.70 3.70 0 0 0
12/03/2014
3.70
0 3.70 3.70 3.70 0 0 0
11/03/2014
3.70
0 3.70 3.70 3.70 0 0 0
10/03/2014
3.70
0 3.70 3.70 3.70 0 0 0
07/03/2014
3.70
0 3.70 3.70 3.70 0 0 0
06/03/2014
3.70
0 3.70 3.70 3.70 0 0 0
05/03/2014
3.70
0 3.70 3.70 3.70 0 0 0
04/03/2014
3.70
100 3.50 3.70 3.70 0 0 0
03/03/2014
3.50
500 3.50 3.50 3.50 0 0 0
28/02/2014
3.50
1,200 3.40 3.70 3.40 0 0 0
27/02/2014
3.40
4,000 3.50 3.50 3.40 0 0 0
26/02/2014
3.50
0 3.50 3.50 3.50 0 0 0
25/02/2014
3.50
5,000 3.60 3.60 3.50 0 0 0
24/02/2014
3.60
0 3.60 3.60 3.60 0 0 0
21/02/2014
3.60
2,000 3.60 3.60 3.60 0 0 0
20/02/2014
3.60
3,000 3.50 3.60 3.60 0 0 0
19/02/2014
3.50
0 3.50 3.50 3.50 0 0 0
18/02/2014
3.50
10,000 3.70 3.70 3.50 0 0 0
17/02/2014
3.70
16,000 3.80 3.80 3.70 0 0 0
14/02/2014
3.80
100 3.80 3.80 3.80 0 0 0
13/02/2014
3.80
0 3.80 3.80 3.80 0 0 0
12/02/2014
3.80
200 3.80 3.80 3.80 0 0 0
11/02/2014
3.80
0 3.80 3.80 3.80 0 0 0
10/02/2014
3.80
0 3.80 3.80 3.80 0 0 0
07/02/2014
3.80
100 3.50 3.80 3.80 0 0 0
06/02/2014
3.50
1,000 3.50 3.50 3.50 0 0 0
27/01/2014
3.50
1,000 3.50 3.50 3.50 0 0 0
24/01/2014
3.50
0 3.50 3.50 3.50 0 0 0
23/01/2014
3.50
0 3.50 3.50 3.50 0 0 0
22/01/2014
3.50
0 3.50 3.50 3.50 0 0 0
21/01/2014
3.50
2,500 3.80 3.80 3.50 0 0 0
20/01/2014
3.80
0 3.80 3.80 3.80 0 0 0
17/01/2014
3.80
0 3.70 3.80 3.80 0 0 0
16/01/2014
3.70
400 3.70 4 3.70 0 0 0
15/01/2014
3.70
500 4.10 4.10 3.70 0 0 0
14/01/2014
4.10
0 4.10 4.10 4.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |