CTCP Gang thép Thái Nguyên (tis)

4.70
0
(0%)
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
(2025-11-17) 		-0.10 -2.04% 93,600 0 0
4.70
5
4.70
2 tháng
(2025-10-16) 		-0.20 -4% 242,800 0 0
4.70
5
4.70
3 tháng
(2025-09-16) 		-0.50 -9.43% 673,600 0 0
4.70
5.40
4.70
6 tháng
(2025-06-18) 		-0.80 -14.29% 3,993,000 -400 -0.0
4.70
5.80
4.70
12 tháng
(2024-12-20) 		-1.40 -22.58% 16,962,141 -59,300 -0.3
4.70
7
4.70
24 tháng
(2023-12-26) 		0.60 14.29% 55,827,460 6,200 0.2
4.10
7.60
4.70
36 tháng
(2023-01-03) 		-0.30 -5.88% 69,708,355 8,900 0.2
4
7.60
4.70
60 tháng
(2021-01-11) 		-6.40 -57.14% 152,874,202 37,100 0.6
3
17
4.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/07/2023
5.20
 71,300 5.20 5.20 5.10 0 0 0
20/07/2023
5.20
 157,200 5.20 5.20 5 0 0 0
19/07/2023
5.20
 152,000 5.20 5.30 5.10 0 0 0
18/07/2023
5.20
 132,100 5.30 5.30 5.20 0 0 0
17/07/2023
5.30
 232,400 5.30 5.50 5.30 0 0 0
14/07/2023
5.30
 182,600 5.50 5.50 5.20 0 0 0
13/07/2023
5.50
 337,500 5.40 5.50 5.20 0 0 0
12/07/2023
5.40
 281,300 5.20 5.70 5.20 0 0 0
11/07/2023
5.20
 180,400 5.60 5.70 5.20 0 0 0
10/07/2023
5.60
 112,600 5.60 5.80 5.50 0 0 0
07/07/2023
5.60
 227,700 5.20 5.80 5.10 0 0 0
06/07/2023
5.20
 28,400 5.20 5.20 5.10 0 0 0
05/07/2023
5.20
 75,000 5.20 5.20 5.10 0 0 0
04/07/2023
5.20
 41,500 5.10 5.20 5.10 0 0 0
03/07/2023
5.10
 25,700 5.10 5.20 5 0 0 0
30/06/2023
5.10
 25,500 5.10 5.10 5 0 0 0
29/06/2023
5.10
 43,700 5.20 5.20 5 0 0 0
28/06/2023
5.20
 55,200 5.20 5.30 5.10 0 0 0
27/06/2023
5.20
 17,000 5.30 5.30 5.20 0 0 0
26/06/2023
5.30
 118,500 5.40 5.40 5.10 0 0 0
23/06/2023
5.40
 99,300 5.50 5.50 5.20 0 0 0
22/06/2023
5.50
 63,800 5.20 5.60 5.40 0 0 0
21/06/2023
5.20
 183,600 5.30 5.60 5.20 0 0 0
20/06/2023
5.30
 65,701 5.20 5.40 5.10 0 0 0
19/06/2023
5.20
 93,700 5.40 5.40 5.20 0 0 0
16/06/2023
5.40
 224,209 5.70 5.80 5.20 0 0 0
15/06/2023
5.70
 186,215 6 6.10 5.50 0 0 0
14/06/2023
6
 390,000 5.70 6.30 5.80 1,600 0 0.0
13/06/2023
5.70
 323,256 5.10 5.70 5.10 0 0 0
12/06/2023
5.10
 85,400 4.90 5.20 4.90 0 0 0
09/06/2023
4.90
 62,200 5.10 5.10 4.80 0 0 0
08/06/2023
5.10
 253,500 5.10 5.30 4.90 0 0 0
07/06/2023
5.10
 131,010 5.10 5.40 5.10 0 0 0
06/06/2023
5.10
 214,205 4.90 5.30 4.70 0 0 0
05/06/2023
4.90
 193,417 4.60 5.10 4.60 0 0 0
02/06/2023
4.60
 151,026 4.70 4.80 4.50 0 0 0
01/06/2023
4.70
 152,305 4.50 4.70 4.50 0 0 0
31/05/2023
4.50
 54,300 4.50 4.50 4.40 0 0 0
30/05/2023
4.50
 142,700 4.20 4.50 4.30 0 0 0
29/05/2023
4.20
 1,000 4.20 4.20 4.20 0 0 0
26/05/2023
4.20
 2,400 4.20 4.30 4.20 0 0 0
25/05/2023
4.20
 70,500 4.20 4.30 4.20 0 0 0
24/05/2023
4.20
 12,400 4.30 4.30 4.20 0 0 0
23/05/2023
4.30
 15,400 4.30 4.30 4.20 0 0 0
22/05/2023
4.30
 26,705 4.40 4.40 4.20 0 0 0
19/05/2023
4.40
 200 4.30 4.40 4.40 0 0 0
18/05/2023
4.30
 41,600 4.30 4.40 4.20 0 0 0
17/05/2023
4.30
 2,000 4.50 4.50 4.30 0 0 0
16/05/2023
4.50
 47,500 4.50 4.50 4.30 0 0 0
15/05/2023
4.50
 3,900 4.50 4.60 4.50 0 0 0
12/05/2023
4.50
 109,923 4.20 4.60 4.30 0 0 0
11/05/2023
4.20
 30,700 4.30 4.30 4.20 0 0 0
10/05/2023
4.30
 35,000 4.30 4.30 4.20 0 0 0
09/05/2023
4.30
 3,925 4.30 4.30 4.20 0 0 0
08/05/2023
4.30
 4,200 4.30 4.40 4.30 0 0 0
05/05/2023
4.30
 25,000 4.30 4.30 4.20 0 0 0
04/05/2023
4.30
 1,300 4.30 4.30 4.20 0 0 0
28/04/2023
4.30
 41,400 4.30 4.30 4.20 0 0 0
27/04/2023
4.30
 1,500 4.40 4.40 4.30 0 0 0
26/04/2023
4.40
 32,402 4.20 4.40 4.30 0 0 0
25/04/2023
4.20
 27,900 4.30 4.30 4.20 0 0 0
24/04/2023
4.30
 7,600 4.20 4.30 4.20 0 0 0
21/04/2023
4.20
 17,400 4.40 4.40 4.20 0 0 0
20/04/2023
4.40
 3,500 4.30 4.40 4.30 0 0 0
19/04/2023
4.30
 32,000 4.40 4.40 4.30 0 0 0
18/04/2023
4.40
 18,400 4.40 4.40 4.30 0 0 0
17/04/2023
4.40
 31,902 4.40 4.40 4.30 0 0 0
14/04/2023
4.40
 35,500 4.50 4.50 4.40 0 0 0
13/04/2023
4.50
 16,600 4.40 4.50 4.40 0 0 0
12/04/2023
4.40
 14,100 4.40 4.50 4.40 0 0 0
11/04/2023
4.40
 15,700 4.50 4.50 4.40 0 0 0
10/04/2023
4.50
 19,702 4.50 4.50 4.50 0 0 0
07/04/2023
4.50
 33,100 4.60 4.60 4.40 0 0 0
06/04/2023
4.60
 60,419 4.60 4.70 4.50 0 0 0
05/04/2023
4.60
 17,800 4.50 4.70 4.50 0 0 0
04/04/2023
4.50
 19,200 4.50 4.60 4.50 0 0 0
03/04/2023
4.50
 15,952 4.60 4.60 4.50 0 0 0
31/03/2023
4.60
 34,600 4.70 4.70 4.60 0 0 0
30/03/2023
4.70
 9,450 4.60 4.70 4.60 0 0 0
29/03/2023
4.60
 18,900 4.70 4.70 4.60 0 0 0
28/03/2023
4.70
 25,516 4.70 4.70 4.60 0 0 0
27/03/2023
4.70
 10,600 4.60 4.80 4.60 0 0 0
24/03/2023
4.60
 2,600 4.60 4.80 4.60 0 0 0
23/03/2023
4.60
 0 4.60 4.60 4.60 0 0 0
22/03/2023
4.60
 2,000 4.70 4.80 4.60 0 0 0
21/03/2023
4.70
 9,200 4.70 4.70 4.60 0 0 0
20/03/2023
4.70
 8,300 4.70 4.70 4.70 0 0 0
17/03/2023
4.70
 17,000 4.80 4.80 4.70 0 0 0
16/03/2023
4.80
 1,000 4.80 4.80 4.80 0 0 0
15/03/2023
4.80
 10,600 4.60 4.80 4.60 0 0 0
14/03/2023
4.60
 12,300 4.80 4.80 4.60 0 0 0
13/03/2023
4.80
 11,300 4.70 4.80 4.70 0 0 0
10/03/2023
4.70
 7,200 4.80 4.80 4.70 0 0 0
09/03/2023
4.80
 6,700 4.80 4.80 4.80 0 0 0
08/03/2023
4.80
 13,800 4.80 4.90 4.80 0 0 0
07/03/2023
4.80
 23,600 4.80 4.80 4.80 0 0 0
06/03/2023
4.80
 7,600 4.80 4.80 4.80 0 0 0
03/03/2023
4.80
 2,000 4.80 4.80 4.80 0 0 0
02/03/2023
4.80
 10,600 4.80 4.90 4.80 0 0 0
01/03/2023
4.80
 6,200 4.90 5 4.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |