CTCP Gang thép Thái Nguyên (tis)

4.50
0.30
(7.14%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

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
(2026-08-19) 		0 0% 104,000 0 0
4
5.10
4.50
2 tháng
(2026-07-20) 		0.10 2.50% 276,900 0 0
3.80
5.10
4.50
3 tháng
(2026-06-22) 		-0.50 -10.87% 449,900 0 0
3.80
5.10
4.50
6 tháng
(2026-03-23) 		-0.70 -14.58% 1,586,900 0 0
3.80
5.10
4.50
12 tháng
(2025-09-23) 		-1.20 -22.64% 4,296,400 0 0
3.80
5.40
4.50
24 tháng
(2024-09-30) 		-3.10 -43.06% 32,895,320 0 0
3.80
7.60
4.50
36 tháng
(2023-10-04) 		-0.20 -4.65% 60,066,961 0 0
3.80
7.60
4.50
60 tháng
(2021-10-14) 		-10.80 -72.48% 134,313,959 -9,400 -0.2
3
17
4.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/10/2024
7.20
 353,100 7.30 7.30 7 0 0 0
17/10/2024
7.30
 162,659 7.30 7.30 7.10 0 0 0
16/10/2024
7.20
 213,707 7.40 7.40 7 0 0 0
15/10/2024
7.40
 314,205 7.20 7.40 7.10 0 0 0
14/10/2024
7.20
 301,140 7.40 7.40 7 0 0 0
11/10/2024
7.30
 240,523 7.50 7.50 7.20 0 0 0
10/10/2024
7.50
 161,922 7.50 7.50 7.30 0 0 0
09/10/2024
7.60
 691,302 7.40 7.70 7.10 0 0 0
08/10/2024
7.40
 371,300 7.30 7.40 7.10 0 0 0
07/10/2024
7.30
 273,089 7.10 7.40 7.10 0 0 0
04/10/2024
7.30
 510,340 7.20 7.40 7 0 0 0
03/10/2024
7.20
 358,469 7.40 7.40 7.10 0 0 0
02/10/2024
7.30
 354,890 7.30 7.50 7.10 0 0 0
01/10/2024
7.40
 840,832 7.20 7.50 7 0 0 0
30/09/2024
7.20
 291,453 7 7.30 7 0 0 0
27/09/2024
7.10
 260,200 7.30 7.30 6.90 0 0 0
26/09/2024
7.30
 519,759 7 7.30 6.90 0 0 0
25/09/2024
7.20
 905,942 6.70 7.50 6.70 0 0 0
24/09/2024
6.80
 223,578 6.90 6.90 6.70 0 0 0
23/09/2024
6.90
 319,328 6.80 6.90 6.70 0 0 0
20/09/2024
6.90
 379,100 7 7 6.60 0 0 0
19/09/2024
6.90
 354,810 6.80 6.90 6.70 0 0 0
18/09/2024
6.80
 386,461 6.90 6.90 6.70 0 0 0
17/09/2024
6.90
 401,519 6.60 6.90 6.50 0 0 0
16/09/2024
6.60
 364,611 6.60 6.80 6.50 0 0 0
13/09/2024
6.70
 282,172 6.50 6.70 6.40 0 0 0
12/09/2024
6.70
 274,113 6.70 6.70 6.40 0 0 0
11/09/2024
6.70
 270,138 6.90 6.90 6.60 0 0 0
10/09/2024
6.70
 373,848 6.70 6.90 6.60 0 0 0
09/09/2024
6.70
 540,312 6.40 7 6.40 0 0 0
06/09/2024
6.40
 252,050 6.30 6.40 6.20 0 0 0
05/09/2024
6.30
 255,530 6.30 6.40 6.20 0 0 0
04/09/2024
6.40
 356,900 6.50 6.50 6.20 0 0 0
03/09/2024
4.20
 39,400 4.40 4.40 4.20 0 0 0
02/09/2024
4.10
 19,904 4.10 4.20 4.10 0 0 0
30/08/2024
6.60
 322,450 6.60 6.60 6.40 0 0 0
29/08/2024
6.60
 311,921 6.50 6.60 6.40 0 0 0
28/08/2024
6.60
 462,527 6.20 6.60 6.20 0 0 0
27/08/2024
6.40
 296,929 6.20 6.40 6.10 0 0 0
26/08/2024
6.30
 381,003 6.30 6.40 6.10 0 0 0
23/08/2024
6.20
 389,024 6 6.40 5.70 0 0 0
22/08/2024
5.90
 34,701 6.10 6.10 5.80 0 0 0
21/08/2024
5.90
 81,538 6.10 6.10 5.60 0 0 0
20/08/2024
6
 61,300 6 6 5.90 0 0 0
19/08/2024
5.90
 115,841 6 6.10 5.90 0 0 0
16/08/2024
5.90
 36,825 5.70 6 5.70 0 0 0
15/08/2024
5.70
 30,700 5.80 5.80 5.60 0 0 0
14/08/2024
5.70
 21,163 5.70 5.80 5.60 0 0 0
13/08/2024
5.80
 19,706 5.90 5.90 5.70 0 0 0
12/08/2024
5.90
 44,500 6 6 5.70 0 0 0
09/08/2024
5.90
 26,240 6 6 5.90 0 0 0
08/08/2024
6
 13,363 5.90 6 5.80 0 0 0
07/08/2024
5.90
 36,871 5.90 5.90 5.80 0 0 0
06/08/2024
5.90
 50,813 5.90 6 5.90 0 0 0
05/08/2024
5.90
 58,613 6.10 6.10 5.70 0 0 0
02/08/2024
6.30
 158,224 6 6.30 6 0 0 0
01/08/2024
6
 113,301 6.20 6.20 5.50 0 0 0
31/07/2024
6.20
 62,924 6.10 6.40 6 0 0 0
30/07/2024
6.20
 155,816 6.60 6.70 6.20 0 0 0
29/07/2024
6.50
 335,261 6.10 6.60 6.10 0 0 0
26/07/2024
6.10
 50,600 6 6.20 6 0 0 0
25/07/2024
6
 94,517 6 6.10 5.80 0 0 0
24/07/2024
5.90
 126,910 5.80 5.90 5.30 0 0 0
23/07/2024
5.90
 59,337 5.80 6 5.80 0 0 0
22/07/2024
6
 176,344 6.10 6.10 5.70 0 0 0
19/07/2024
6
 155,250 6.50 6.50 6 0 0 0
18/07/2024
6.30
 210,700 6.30 6.40 5.70 0 0 0
17/07/2024
6.10
 359,642 6.70 6.80 6 0 0 0
16/07/2024
6.60
 423,907 6.40 6.90 6.40 0 0 0
15/07/2024
6.40
 89,527 6.30 6.40 6.20 0 0 0
12/07/2024
6.30
 140,402 6.50 6.50 6.20 0 0 0
11/07/2024
6.40
 112,588 6.60 6.80 6.30 0 0 0
10/07/2024
6.50
 237,725 6.30 6.80 6.30 0 0 0
09/07/2024
6.30
 217,942 6.30 6.50 6.10 0 0 0
08/07/2024
6.30
 297,596 7 7 6.10 0 0 0
05/07/2024
6.70
 329,301 7 7.20 6.30 0 0 0
04/07/2024
6.70
 445,434 6 6.70 6 0 0 0
03/07/2024
4.30
 11,800 4.40 4.40 4.20 0 0 0
02/07/2024
5.60
 89,456 5.70 5.70 5.50 0 0 0
01/07/2024
5.70
 159,215 6 6 5.20 0 0 0
28/06/2024
5.90
 145,104 6.10 6.20 5.70 0 0 0
27/06/2024
6.20
 157,087 6.40 6.40 6 0 0 0
26/06/2024
6.40
 270,100 6.30 6.60 5.80 0 0 0
25/06/2024
6.10
 328,657 7.40 7.40 5.90 0 0 0
24/06/2024
6.90
 806,483 7.10 7.10 6.40 0 0 0
21/06/2024
6.20
 608,727 5.80 6.20 5.80 0 0 0
20/06/2024
5.80
 175,253 5.40 5.90 5.20 0 0 0
19/06/2024
5.40
 181,847 5.50 5.60 5.20 0 0 0
18/06/2024
5.50
 198,589 5.60 5.80 5.40 0 0 0
17/06/2024
5.60
 458,303 5 5.70 4.90 0 0 0
14/06/2024
4.80
 262,839 5.10 5.20 4.80 0 0 0
13/06/2024
5.10
 398,248 6 6 5 0 0 0
12/06/2024
5.50
 236,907 5.10 5.50 5.10 0 0 0
11/06/2024
6.50
 59,725 6.40 6.50 6.30 0 0 0
10/06/2024
4.50
 55,810 4.40 4.50 4.40 0 0 0
07/06/2024
4.40
 22,239 4.40 4.40 4.40 0 0 0
06/06/2024
4.40
 64,100 4.40 4.50 4.40 0 0 0
05/06/2024
4.40
 85,403 4.50 4.50 4.30 0 0 0
04/06/2024
4.40
 143,001 4.30 4.60 4.30 0 0 0
03/06/2024
4.30
 19,904 4.40 4.40 4.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |