Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/04/2024	4.10	19,800	4.10	4.20	4.10	0	0	0
25/04/2024	4.10	13,500	4.20	4.20	4.10	0	0	0
24/04/2024	4.10	29,100	4.20	4.20	4.10	0	0	0
23/04/2024	4.20	5,800	4.10	4.20	4.10	0	0	0
22/04/2024	4.10	34,605	4.10	4.20	4.10	0	0	0
19/04/2024	4.10	80,600	4.20	4.20	4.10	0	0	0
17/04/2024	4.10	79,900	4.20	4.30	4.10	0	0	0
16/04/2024	4.20	84,100	4.30	4.30	4	0	0	0
15/04/2024	4.20	216,400	4.10	4.40	4.10	0	0	0
12/04/2024	4.10	21,300	4.10	4.10	4.10	0	0	0
11/04/2024	4.20	34,400	4.20	4.20	4.10	0	0	0
10/04/2024	4.20	43,575	4.10	4.20	4.10	0	0	0
09/04/2024	4.10	13,800	4.10	4.10	4.10	0	0	0
08/04/2024	4.10	64,056	4.10	4.10	4.10	0	0	0
05/04/2024	4.10	53,900	4.10	4.20	4.10	0	0	0
04/04/2024	4.10	5,400	4.10	4.20	4.10	0	0	0
03/04/2024	4.20	48,600	4.10	4.20	4.10	0	0	0
02/04/2024	4.20	45,710	4.10	4.20	4.10	0	0	0
01/04/2024	4.30	38,000	4.20	4.30	4.10	0	0	0
29/03/2024	4.20	55,300	4.20	4.20	4.20	0	0	0
28/03/2024	4.20	34,719	4.20	4.20	4.10	0	0	0
27/03/2024	4.20	136,105	4.20	4.20	4.10	0	0	0
26/03/2024	4.20	45,200	4.20	4.20	4.10	0	0	0
25/03/2024	4.20	108,710	4.10	4.20	4.10	0	0	0
22/03/2024	4.10	41,308	4.20	4.20	4.10	0	0	0
21/03/2024	4.10	46,148	4.10	4.20	4.10	0	0	0
20/03/2024	4.20	175,532	4.10	4.20	4	0	0	0
19/03/2024	4.10	252,440	4.10	4.20	4	0	0	0
18/03/2024	4.10	90,550	4.10	4.10	4	0	0	0
15/03/2024	4.10	173,003	4.30	4.30	4.10	0	0	0
14/03/2024	4.20	33,643	4.20	4.20	4.10	0	0	0
13/03/2024	4.20	123,705	4.20	4.30	4.10	0	0	0
12/03/2024	4.20	24,723	4.20	4.20	4.10	0	0	0
11/03/2024	4.10	140,200	4.20	4.20	4.10	0	0	0
08/03/2024	4.20	39,400	4.40	4.40	4.20	0	0	0
07/03/2024	4.30	11,800	4.40	4.40	4.20	0	0	0
06/03/2024	4.30	41,000	4.40	4.40	4.30	0	0	0
05/03/2024	4.40	18,168	4.40	4.40	4.30	0	0	0
04/03/2024	4.40	28,101	4.50	4.50	4.30	0	0	0
01/03/2024	4.40	94,200	4.30	4.40	4.30	0	0	0
29/02/2024	4.40	52,700	4.40	4.50	4.40	0	0	0
28/02/2024	4.40	52,800	4.40	4.50	4.30	0	0	0
27/02/2024	4.40	34,400	4.30	4.50	4.30	0	0	0
26/02/2024	4.30	64,000	4.30	4.40	4.30	0	0	0
23/02/2024	4.30	57,554	4.30	4.40	4.20	0	0	0
22/02/2024	4.30	16,069	4.30	4.30	4.30	0	0	0
21/02/2024	4.30	63,401	4.20	4.30	4.20	0	0	0
20/02/2024	4.30	29,432	4.30	4.30	4.20	0	0	0
19/02/2024	4.30	37,361	4.30	4.30	4.20	0	0	0
16/02/2024	4.20	29,147	4.30	4.30	4.20	0	0	0
15/02/2024	4.30	30,200	4.10	4.30	4.10	0	0	0
07/02/2024	4.10	19,904	4.10	4.20	4.10	0	0	0
06/02/2024	4.20	39,203	4.10	4.20	4.10	0	0	0
05/02/2024	4.20	105,927	4.20	4.20	4.10	0	0	0
02/02/2024	4.20	3,720	4.30	4.30	4.20	0	0	0
01/02/2024	4.30	3,200	4.30	4.30	4.30	0	0	0
31/01/2024	4.30	62,030	4.30	4.30	4.20	0	0	0
30/01/2024	4.20	22,200	4.20	4.30	4.20	0	0	0
29/01/2024	4.20	30,600	4.30	4.30	4.20	0	0	0
26/01/2024	4.30	44,800	4.30	4.30	4.20	0	0	0
25/01/2024	4.20	59,200	4.30	4.30	4.20	0	0	0
24/01/2024	4.30	24,618	4.20	4.30	4.20	0	0	0
23/01/2024	4.20	30,900	4.40	4.40	4.20	1,600	0	0.0
22/01/2024	4.30	66,918	4.30	4.40	4.20	0	0	0
19/01/2024	4.30	139,700	4.40	4.40	4.20	0	0	0
18/01/2024	4.50	77,615	4.60	4.60	4.50	0	0	0
17/01/2024	4.70	338,610	4.20	4.70	4.20	0	0	0
16/01/2024	4.10	19,600	4.10	4.20	4.10	0	0	0
15/01/2024	4.20	10,700	4.10	4.20	4.10	4,400	0	0.0
12/01/2024	4.10	49,000	4.10	4.20	4.10	0	0	0
11/01/2024	4.10	9,300	4.10	4.20	4.10	0	0	0
10/01/2024	4.10	55,200	4.10	4.10	4.10	0	0	0
09/01/2024	4.10	10,500	4.20	4.20	4.10	0	0	0
08/01/2024	4.20	27,550	4.20	4.20	4.10	0	0	0
05/01/2024	4.20	50,200	4.10	4.20	4.10	0	0	0
04/01/2024	4.10	29,900	4.10	4.20	4.10	0	0	0
03/01/2024	4.20	44,700	4.20	4.20	4.10	0	0	0
02/01/2024	4.20	17,250	4.20	4.20	4.10	0	0	0
29/12/2023	4.10	24,300	4.10	4.20	4.10	1,000	0	0.0
28/12/2023	4.10	62,400	4.10	4.20	4.10	0	0	0
27/12/2023	4.10	9,700	4.20	4.20	4.10	0	0	0
26/12/2023	4.20	37,700	4.20	4.20	4.10	0	0	0
25/12/2023	4.20	70,300	4.20	4.30	4.10	0	0	0
22/12/2023	4.20	15,200	4.20	4.30	4.10	0	0	0
21/12/2023	4.20	35,400	4.20	4.20	4.10	0	0	0
20/12/2023	4.20	10,200	4.20	4.20	4.10	0	0	0
19/12/2023	4.20	44,000	4.20	4.30	4.10	0	0	0
18/12/2023	4.20	8,400	4.30	4.30	4.10	0	0	0
15/12/2023	4.30	10,000	4.20	4.30	4.10	0	0	0
14/12/2023	4.20	24,300	4.20	4.30	4.20	0	0	0
13/12/2023	4.20	44,200	4.20	4.30	4.20	0	0	0
12/12/2023	4.20	29,000	4.20	4.30	4.20	0	0	0
11/12/2023	4.20	15,200	4.30	4.30	4.20	0	0	0
08/12/2023	4.30	130,700	4.10	4.40	4.10	0	0	0
07/12/2023	4.10	25,100	4.20	4.20	4.10	0	0	0
06/12/2023	4.20	26,300	4.20	4.30	4.10	0	0	0
05/12/2023	4.20	25,500	4.30	4.30	4.10	0	0	0
04/12/2023	4.30	40,000	4.20	4.30	4.10	0	0	0
01/12/2023	4.20	16,100	4.20	4.20	4.10	0	0	0
30/11/2023	4.20	10,600	4.20	4.20	4.10	0	0	0

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-06-11)	-0.10	-1.82%	1,284,300	0	0	5.20 5.70 5.40
2 tháng (2025-05-12)	-0.40	-6.90%	2,160,600	0	0	5.20 5.90 5.40
3 tháng (2025-04-14)	-0.60	-10%	3,163,000	-57,000	-0.3	5.20 6.10 5.40
6 tháng (2025-01-13)	-0.80	-12.90%	12,203,303	-59,200	-0.3	4.80 7 5.40
12 tháng (2024-07-16)	-1.20	-18.18%	39,607,501	700	0.1	4.80 7.60 5.40
24 tháng (2023-07-24)	0.20	3.85%	59,672,060	7,700	0.2	4 7.60 5.40
36 tháng (2022-07-27)	-2.60	-32.50%	71,587,896	9,300	0.2	3 8.40 5.40
60 tháng (2020-08-06)	-4.40	-44.90%	150,387,423	37,500	0.6	3 17 5.40

CTCP Gang thép Thái Nguyên (tis)

THỐNG KÊ GIAO DỊCH