CTCP Gang thép Thái Nguyên (tis)

6.90
0.10
(1.47%)
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
(2024-08-21) 		1 16.95% 6,770,700 12,500 0.1
5.90
6.90
6.90
2 tháng
(2024-07-22) 		0.90 15% 8,619,100 14,000 0.1
5.70
6.90
6.90
3 tháng
(2024-06-24) 		0 0% 13,693,000 12,900 0.1
5.60
6.90
6.90
6 tháng
(2024-03-25) 		2.70 64.29% 19,787,300 12,900 0.1
4.10
6.90
6.90
12 tháng
(2023-09-26) 		2.70 64.29% 25,247,400 21,000 0.1
4
6.90
6.90
24 tháng
(2022-10-03) 		0.30 4.55% 40,079,600 22,600 0.1
3
6.90
6.90
36 tháng
(2021-10-06) 		-7.70 -52.74% 104,381,270 13,500 -0.0
3
17
6.90
60 tháng
(2019-10-17) 		-1.70 -19.77% 120,747,803 50,800 0.5
3
17
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2018
12.20
 93,900 12.30 12.30 11.90 0 0 0
24/04/2018
12.30
 21,500 12.40 12.70 12.30 0 0 0
23/04/2018
12.40
 63,200 12.50 12.80 12.20 0 0 0
20/04/2018
12.50
 63,300 11 12.70 12 0 0 0
19/04/2018
11
 123,100 12.70 12.70 11 0 0 0
18/04/2018
12.70
 38,100 12.80 12.80 12.60 0 0 0
17/04/2018
12.80
 68,000 12.60 12.80 12.60 0 0 0
16/04/2018
12.60
 116,400 12.60 12.70 12.50 0 0 0
13/04/2018
12.60
 69,800 12.60 12.70 12.50 0 0 0
12/04/2018
12.60
 22,000 12.60 12.60 12.50 0 0 0
11/04/2018
12.60
 18,200 12.60 12.60 12.50 0 0 0
10/04/2018
12.60
 33,400 12.50 12.70 12.50 0 0 0
09/04/2018
12.50
 68,300 12.60 12.60 12.40 0 0 0
06/04/2018
12.60
 78,800 12.60 12.60 12.20 0 0 0
05/04/2018
12.60
 60,000 12.50 12.60 12.30 0 0 0
04/04/2018
12.50
 62,800 12.50 12.60 12.50 0 0 0
03/04/2018
12.50
 113,200 12.40 13.40 12.40 0 0 0
02/04/2018
12.40
 48,100 12.60 12.60 12.40 0 0 0
30/03/2018
12.60
 9,400 12.40 12.60 12.20 0 0 0
29/03/2018
12.40
 139,800 12.60 12.60 12 0 0 0
28/03/2018
12.60
 105,000 12.50 12.60 12.50 0 0 0
27/03/2018
12.50
 72,900 12.50 12.60 12.50 0 0 0
26/03/2018
12.50
 32,800 12.50 12.50 12.50 0 0 0
23/03/2018
12.50
 27,800 12.50 12.50 12.50 0 0 0
22/03/2018
12.50
 10,200 12.60 12.60 12.50 0 0 0
21/03/2018
12.60
 36,400 12.60 12.60 12.60 0 0 0
20/03/2018
12.60
 61,700 12.60 12.70 12.60 0 0 0
19/03/2018
12.60
 105,200 12.60 12.70 12.60 0 0 0
16/03/2018
12.60
 78,700 12.60 12.60 12.60 0 0 0
15/03/2018
12.60
 68,700 12.50 12.70 12.60 0 0 0
14/03/2018
12.50
 87,200 12.60 12.70 12.50 0 0 0
13/03/2018
12.60
 31,800 12.50 12.80 12.50 0 0 0
12/03/2018
12.50
 69,600 12.60 12.90 12.50 0 0 0
09/03/2018
12.60
 111,100 12.80 12.90 12.60 0 0 0
08/03/2018
12.80
 21,300 12.70 12.80 12.70 0 0 0
07/03/2018
12.70
 52,500 12.60 12.80 12.60 0 0 0
06/03/2018
12.60
 101,820 12.50 13 12.50 0 0 0
05/03/2018
12.50
 42,500 12.60 12.60 12.40 0 0 0
02/03/2018
12.60
 64,100 12.50 12.60 12.40 0 0 0
01/03/2018
12.50
 79,700 12.50 12.50 12.40 0 0 0
28/02/2018
12.50
 87,800 12.40 12.50 12.30 0 0 0
27/02/2018
12.40
 40,800 12.50 12.70 12.20 0 0 0
26/02/2018
12.50
 40,200 12.50 12.70 12.50 0 0 0
23/02/2018
12.50
 15,700 12.50 12.70 12.50 0 0 0
22/02/2018
12.50
 126,000 12.40 12.90 12.40 0 0 0
21/02/2018
12.40
 30,320 11.90 12.70 12.30 0 0 0
13/02/2018
11.90
 163,500 12.50 12.80 11.90 0 0 0
12/02/2018
12.50
 28,810 12.50 12.50 11.80 0 0 0
09/02/2018
12.50
 35,400 12.50 12.70 12.50 0 0 0
08/02/2018
12.50
 57,600 12.40 13 12.40 0 0 0
07/02/2018
12.40
 115,300 12.40 13.40 11.70 0 200 -0.0
06/02/2018
12.40
 156,000 12.40 12.50 10.70 0 5,000 -0.1
05/02/2018
12.40
 127,900 12.40 13.40 12.40 0 1,000 -0.0
02/02/2018
12.40
 66,000 12.60 12.70 12.40 0 0 0
01/02/2018
12.60
 75,300 12.90 13 12.60 0 5,000 -0.1
31/01/2018
12.90
 22,810 12.80 13.20 12.80 0 800 -0.0
30/01/2018
12.80
 13,900 12.90 12.90 12.70 0 0 0
29/01/2018
12.90
 49,200 13 13 12.70 0 0 0
26/01/2018
13
 30,710 13 13 12.90 0 0 0
25/01/2018
13
 61,500 13.30 13.40 12.90 0 0 0
24/01/2018
13.30
 106,300 13.50 13.60 12.70 2,000 0 0.0
23/01/2018
13.50
 254,920 12.90 13.60 13.20 0 0 0
22/01/2018
12.90
 108,210 12.50 13 12.40 0 0 0
19/01/2018
12.50
 102,500 12.20 12.50 11.80 0 0 0
18/01/2018
12.20
 166,700 12.50 12.50 12.10 0 0 0
17/01/2018
12.50
 34,000 12.50 12.60 12.50 0 0 0
16/01/2018
12.50
 35,810 12.50 12.60 12.40 0 0 0
15/01/2018
12.50
 23,600 12.40 12.50 12.40 0 0 0
12/01/2018
12.40
 41,400 12.40 12.60 12.40 0 0 0
11/01/2018
12.40
 64,000 12.40 12.60 12.40 0 0 0
10/01/2018
12.40
 52,430 12.50 12.60 12.40 0 0 0
09/01/2018
12.50
 110,500 12.40 12.50 12.40 0 0 0
08/01/2018
12.40
 153,600 12.40 12.40 12.40 0 0 0
05/01/2018
12.40
 128,400 12.40 12.40 12.30 0 0 0
04/01/2018
12.40
 34,600 12.30 12.50 12.40 0 0 0
03/01/2018
12.30
 87,400 12.30 12.60 12.30 0 0 0
02/01/2018
12.30
 42,300 12.30 12.40 12.30 0 0 0
29/12/2017
12.30
 219,800 12.50 12.50 12.10 0 0 0
28/12/2017
12.50
 135,800 12.50 12.80 12.40 0 0 0
27/12/2017
12.50
 97,100 12.50 12.60 12.50 0 0 0
26/12/2017
12.50
 267,900 12.70 12.80 12.50 0 0 0
25/12/2017
12.70
 165,500 12.90 13.10 12.70 0 0 0
22/12/2017
12.90
 94,400 12.40 12.90 12.50 0 0 0
21/12/2017
12.40
 146,700 12.50 12.60 12.40 0 0 0
20/12/2017
12.50
 158,500 12.50 12.70 12.50 0 0 0
19/12/2017
12.50
 144,200 12.70 12.70 12.40 0 0 0
18/12/2017
12.70
 104,110 12.60 12.70 12 0 0 0
15/12/2017
12.60
 462,400 12.70 12.80 12.30 0 0 0
14/12/2017
12.70
 322,000 12.80 14 12.70 0 0 0
13/12/2017
12.80
 149,200 12.70 12.90 12.10 0 0 0
12/12/2017
12.70
 296,800 13.30 13.30 12.70 0 0 0
11/12/2017
13.30
 147,700 13 13.30 12 0 0 0
08/12/2017
13
 66,200 13 13 12.20 0 0 0
07/12/2017
13
 54,900 12.90 14 13 0 0 0
06/12/2017
12.90
 44,800 12.90 13.10 12.90 0 0 0
05/12/2017
12.90
 131,200 13.10 13.20 12.90 0 0 0
04/12/2017
13.10
 462,200 13.20 13.30 12.90 10,000 0 0.1
01/12/2017
13.20
 416,400 13.50 13.50 13.10 0 0 0
30/11/2017
13.50
 421,800 13.60 13.90 13.20 0 0 0
29/11/2017
13.60
 199,800 13.70 14 13.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |