CTCP Gang thép Thái Nguyên (tis)

4.30
0.10
(2.38%)
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
(2026-09-04) 		-0.30 -6.98% 69,900 0 0
4
4.50
4.30
2 tháng
(2026-08-05) 		-0.30 -6.98% 158,800 0 0
4
4.50
4.30
3 tháng
(2026-07-06) 		-0.50 -11.11% 383,400 0 0
3.80
4.50
4.30
6 tháng
(2026-04-07) 		-1.10 -21.57% 1,108,900 0 0
3.80
5.10
4.30
12 tháng
(2025-10-09) 		-1.20 -23.08% 4,128,200 0 0
3.80
5.40
4.30
24 tháng
(2024-10-14) 		-3.20 -44.44% 27,590,735 0 0
3.80
7.40
4.30
36 tháng
(2023-10-20) 		-0.40 -9.09% 57,889,207 0 0
3.80
7.60
4.30
60 tháng
(2021-11-01) 		-11.70 -74.52% 116,717,996 300 0.0
3
15.70
4.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 0 0 0
28/12/2023
4.10
 62,400 4.20 4.20 4.10 0 0 0
27/12/2023
4.10
 9,700 4.10 4.10 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 4.10 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 4.10 4.20 4.10 0 0 0
20/12/2023
4.20
 10,214 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
 8,414 4.20 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
 5,100 4.30 4.30 4 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
 130,714 4.20 4.40 4.10 0 0 0
07/12/2023
4.10
 25,107 4.20 4.20 4.10 0 0 0
06/12/2023
4.20
 26,300 4.30 4.30 4.10 0 0 0
05/12/2023
4.20
 25,500 4.20 4.20 4.10 0 0 0
04/12/2023
4.30
 40,010 4.20 4.30 4.10 0 0 0
01/12/2023
4.90
 3,300 4.90 5 4.90 0 0 0
30/11/2023
4.20
 10,600 4.20 4.20 4.10 0 0 0
29/11/2023
4.20
 16,707 4.20 4.30 4.10 0 0 0
28/11/2023
4.20
 18,500 4.10 4.20 4.10 0 0 0
27/11/2023
4.30
 12,720 4.20 4.30 4.20 0 0 0
24/11/2023
4.20
 23,300 4.20 4.30 4.10 0 0 0
23/11/2023
4.30
 55,550 4.20 4.40 4.20 0 0 0
22/11/2023
4.20
 78,800 4.20 4.20 4.20 0 0 0
21/11/2023
4.20
 9,615 4.20 4.30 4.20 0 0 0
20/11/2023
4.10
 13,600 4.10 4.20 4.10 0 0 0
17/11/2023
4.10
 45,700 4.20 4.20 4.10 0 0 0
16/11/2023
4.20
 45,200 4.20 4.20 4.20 0 0 0
15/11/2023
4.20
 29,600 4.30 4.40 4.20 0 0 0
14/11/2023
4.30
 12,457 4.40 4.40 4.20 0 0 0
13/11/2023
4.40
 137,626 4.20 4.40 4.20 0 0 0
10/11/2023
4.20
 20,600 4.20 4.30 4.10 0 0 0
09/11/2023
4.20
 42,896 4.30 4.40 4.20 0 0 0
08/11/2023
4.30
 18,900 4.30 4.30 4.20 0 0 0
07/11/2023
5.20
 180,400 5.60 5.70 5.20 0 0 0
06/11/2023
4.30
 13,601 4.20 4.30 4.20 0 0 0
03/11/2023
4.30
 44,800 4.20 4.40 4.20 0 0 0
02/11/2023
4.30
 11,475 4.20 4.30 4.10 0 0 0
01/11/2023
4.10
 26,700 4 4.10 3.90 0 0 0
31/10/2023
4.10
 25,410 4 4.10 4 0 0 0
30/10/2023
4.10
 38,006 4.10 4.20 4 0 0 0
27/10/2023
4
 5,100 4.30 4.30 4 0 0 0
26/10/2023
4
 66,000 4.20 4.20 4 0 0 0
25/10/2023
4.30
 9,365 4.30 4.40 4.20 0 0 0
24/10/2023
4.30
 24,900 4.30 4.30 4.30 0 0 0
23/10/2023
4.30
 20,106 4.20 4.30 4.20 0 0 0
20/10/2023
4.40
 63,710 4.20 4.40 4.10 0 0 0
19/10/2023
4.20
 10,700 4.20 4.30 4.20 0 0 0
18/10/2023
4.20
 22,800 4.20 4.30 4.10 0 0 0
17/10/2023
4.30
 36,700 4.30 4.40 4 0 0 0
16/10/2023
4.30
 14,200 4.40 4.40 4.30 0 0 0
13/10/2023
4.40
 17,150 4.40 4.40 4.40 0 0 0
12/10/2023
4.30
 30,100 4.40 4.50 4.30 0 0 0
11/10/2023
4.40
 34,400 4.40 4.40 4.30 0 0 0
10/10/2023
4.40
 31,000 4.40 4.50 4.40 0 0 0
09/10/2023
4.40
 3,500 4.40 4.40 4.40 0 0 0
06/10/2023
4.30
 3,100 4.40 4.40 4.30 0 0 0
05/10/2023
4.30
 13,600 4.30 4.30 4.30 0 0 0
04/10/2023
4.30
 16,000 4.30 4.40 4.20 0 0 0
03/10/2023
4.20
 32,600 4.40 4.40 4.20 0 0 0
02/10/2023
4.50
 6,602 4.50 4.50 4.40 0 0 0
29/09/2023
4.40
 26,800 4.40 4.50 4.30 0 0 0
28/09/2023
4.40
 34,400 4.40 4.50 4.30 0 0 0
27/09/2023
4.40
 53,901 4.40 4.50 4.20 0 0 0
26/09/2023
4.20
 198,400 4.70 4.70 4.10 0 0 0
25/09/2023
4.60
 89,300 5 5 4.50 0 0 0
22/09/2023
4.90
 219,200 5.10 5.10 4.80 0 0 0
21/09/2023
5.10
 261,921 4.90 5.50 4.80 0 0 0
20/09/2023
4.90
 90,100 4.90 5.10 4.90 0 0 0
19/09/2023
4
 5,100 4.30 4.30 4 0 0 0
18/09/2023
4.80
 39,200 4.80 4.80 4.70 0 0 0
15/09/2023
4
 5,100 4.30 4.30 4 0 0 0
14/09/2023
4.80
 60,200 4.90 4.90 4.80 0 0 0
13/09/2023
4.90
 88,000 4.90 5 4.90 0 0 0
12/09/2023
4.90
 75,248 4.80 4.90 4.80 0 0 0
11/09/2023
4.80
 87,900 4.90 5 4.80 0 0 0
08/09/2023
5.10
 218,900 5.10 5.10 4.80 0 0 0
07/09/2023
5
 67,332 5.20 5.30 5 0 0 0
06/09/2023
5.10
 166,500 4.90 5.20 4.90 0 0 0
05/09/2023
4.90
 36,300 4.80 5 4.80 0 0 0
31/08/2023
4.80
 40,500 4.70 4.90 4.70 0 0 0
30/08/2023
4.80
 32,100 4.70 4.80 4.70 0 0 0
29/08/2023
4.80
 31,400 4.90 4.90 4.80 0 0 0
28/08/2023
4.80
 27,700 4.70 4.90 4.70 0 0 0
25/08/2023
4
 5,100 4.30 4.30 4 0 0 0
24/08/2023
4.90
 42,200 4.80 5 4.80 0 0 0
23/08/2023
4.80
 35,400 4.80 5 4.80 0 0 0
22/08/2023
4.90
 96,900 4.90 4.90 4.60 0 0 0
21/08/2023
4.80
 117,000 5 5 4.80 0 0 0
18/08/2023
5
 259,800 5.20 5.20 4.80 0 0 0
17/08/2023
5.30
 163,100 5.40 5.40 5.20 0 0 0
16/08/2023
5.40
 59,600 5.40 5.40 5.30 0 0 0
15/08/2023
5.40
 221,300 5.30 5.50 5.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc