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)
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
14/08/2023
5.30
 207,718 5.30 5.50 5.30 0 0 0
11/08/2023
5.40
 104,650 5.50 5.50 5.20 0 0 0
10/08/2023
5.40
 139,018 5.50 5.60 5.30 0 0 0
09/08/2023
5.40
 394,906 5.30 5.50 5.20 0 0 0
08/08/2023
5.30
 124,000 5.30 5.40 5.20 0 0 0
07/08/2023
5.20
 205,861 5.10 5.30 5.10 0 0 0
04/08/2023
5.10
 29,700 5.10 5.10 5 0 0 0
03/08/2023
5
 70,800 5 5.10 5 0 0 0
02/08/2023
5
 4,001 4.80 5 4.80 0 0 0
01/08/2023
5
 2,500 4.90 5 4.90 0 0 0
31/07/2023
5.20
 43,400 5.10 5.20 5.10 0 0 0
28/07/2023
5.10
 50,330 5.20 5.20 5.10 0 0 0
27/07/2023
4
 5,100 4.30 4.30 4 0 0 0
26/07/2023
5.20
 51,100 5.20 5.30 5.20 0 0 0
25/07/2023
5.20
 98,500 5.20 5.30 5.10 0 0 0
24/07/2023
5.20
 92,300 5.20 5.20 5.10 0 0 0
21/07/2023
5.20
 71,300 5.20 5.20 5.10 0 0 0
20/07/2023
5.20
 157,263 5.20 5.20 5 0 0 0
19/07/2023
5.20
 152,097 5.30 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
 232,470 5.30 5.50 5.30 0 0 0
14/07/2023
5.30
 182,700 5.50 5.50 5.20 0 0 0
13/07/2023
5.50
 337,500 5.50 5.50 5.20 0 0 0
12/07/2023
5.40
 281,300 5.30 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
4.30
 3,100 4.40 4.40 4.30 0 0 0
07/07/2023
5.60
 227,701 5.10 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
 75,300 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 5.20 5 0 0 0
30/06/2023
4
 5,100 4.30 4.30 4 0 0 0
29/06/2023
5
 48,900 5.10 5.10 5 0 0 0
28/06/2023
5.20
 55,200 5.20 5.30 5.10 0 0 0
27/06/2023
5.30
 42,300 5.30 5.30 5.10 0 0 0
26/06/2023
5.30
 128,000 5.40 5.40 5.10 0 0 0
23/06/2023
5.40
 101,900 5.50 5.50 5.20 0 0 0
22/06/2023
5.50
 63,800 5.50 5.60 5.40 0 0 0
21/06/2023
5.60
 184,200 5.30 5.60 5.20 0 0 0
20/06/2023
4
 5,100 4.30 4.30 4 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 5.60 5.80 5.20 0 0 0
15/06/2023
5.70
 186,215 6.10 6.10 5.50 0 0 0
14/06/2023
6
 390,000 5.80 6.30 5.80 0 0 0
13/06/2023
4
 5,100 4.30 4.30 4 0 0 0
12/06/2023
5.10
 85,400 5 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 5.20 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
 54,600 4.40 4.50 4.40 0 0 0
30/05/2023
4.50
 142,700 4.40 4.50 4.30 0 0 0
29/05/2023
4.30
 57,500 4.20 4.40 4.20 0 0 0
26/05/2023
4.20
 2,400 4.30 4.30 4.20 0 0 0
25/05/2023
4.20
 70,500 4.30 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
 700 4.40 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
 9,100 4.30 4.30 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 4.60 4.60 4.50 0 0 0
12/05/2023
4.50
 109,923 4.30 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 4.20 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 4.20 4.30 4.20 0 0 0
04/05/2023
4.30
 1,300 4.20 4.30 4.20 0 0 0
03/05/2023
4.80
 2,000 4.80 4.80 4.80 0 0 0
02/05/2023
4.80
 9,400 5 5 4.80 0 0 0
01/05/2023
5
 26,600 5.10 5.10 4.90 0 0 0
28/04/2023
4.30
 41,400 4.20 4.30 4.20 0 0 0
27/04/2023
4.30
 1,500 4.30 4.30 4.30 0 0 0
26/04/2023
4.40
 32,402 4.30 4.40 4.30 0 0 0
25/04/2023
4.20
 27,900 4.20 4.30 4.20 0 0 0
24/04/2023
4.30
 7,600 4.30 4.30 4.20 0 0 0
21/04/2023
4.20
 17,400 4.30 4.30 4.20 0 0 0
20/04/2023
4.40
 3,500 4.30 4.40 4.30 0 0 0
19/04/2023
4.40
 32,100 4.40 4.40 4.30 0 0 0
18/04/2023
4.40
 18,400 4.30 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 4.40 4.40 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
4.30
 44,800 4.20 4.40 4.20 0 0 0
10/04/2023
4.30
 16,000 4.30 4.40 4.20 0 0 0

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