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)
28/11/2017
13.70
 288,400 13.80 14 13.60 0 0 0
27/11/2017
13.80
 169,000 13.90 14.10 13.80 0 0 0
24/11/2017
13.90
 210,400 13.80 13.90 13.70 0 0 0
23/11/2017
13.80
 144,900 13.80 13.90 13.70 0 0 0
22/11/2017
13.80
 462,120 13.80 14.50 13.70 20 0 0.0
21/11/2017
13.80
 486,300 13.70 14.10 13.60 0 0 0
20/11/2017
13.70
 104,500 13.70 14.40 13.70 0 0 0
17/11/2017
13.70
 501,020 13.10 14.20 13.30 0 0 0
16/11/2017
13.10
 182,500 12.50 13.20 12.60 0 0 0
15/11/2017
12.50
 64,200 12.60 12.60 12.40 0 0 0
14/11/2017
12.60
 270,300 12.50 12.60 12.30 0 0 0
13/11/2017
12.50
 170,800 12.30 13 12.50 0 0 0
10/11/2017
12.30
 228,605 12.50 13.80 12.30 0 0 0
09/11/2017
12.50
 271,100 11.90 13.30 11.90 0 0 0
08/11/2017
11.90
 54,319 11.90 11.90 11.80 0 0 0
07/11/2017
11.90
 126,000 11.70 11.90 11.60 0 0 0
06/11/2017
11.70
 53,400 11.50 11.70 11.40 0 0 0
03/11/2017
11.50
 107,200 11.40 11.50 11.40 0 0 0
02/11/2017
11.40
 24,000 11.50 11.50 11 0 0 0
01/11/2017
11.50
 103,900 11.50 11.50 11.50 0 0 0
31/10/2017
11.50
 139,400 11.50 11.50 11.40 0 0 0
30/10/2017
11.50
 24,700 11.40 11.50 11.50 0 0 0
27/10/2017
11.40
 43,900 11.50 11.50 11.20 0 0 0
26/10/2017
11.50
 19,509 11.50 11.50 11.40 0 0 0
25/10/2017
11.50
 117,810 11.20 11.60 11.20 0 0 0
24/10/2017
11.20
 41,800 11.10 11.40 11.10 0 0 0
23/10/2017
11.10
 24,000 11.20 11.20 11.10 0 0 0
20/10/2017
11.20
 16,500 11.20 11.20 10.90 0 0 0
19/10/2017
11.20
 38,910 11.20 11.20 11 0 0 0
18/10/2017
11.20
 46,409 11.20 11.40 11.10 0 0 0
17/10/2017
11.20
 23,700 11.20 11.20 10.70 0 0 0
16/10/2017
11.20
 700 11.20 11.50 11.20 0 0 0
13/10/2017
11.20
 115,400 11.30 11.30 11 0 0 0
12/10/2017
11.30
 46,000 11.30 11.40 11.30 0 0 0
11/10/2017
11.30
 84,200 11.30 11.30 11.30 0 0 0
10/10/2017
11.30
 64,200 11.20 11.30 11.30 0 0 0
09/10/2017
11.20
 4,200 11.20 11.20 11.20 0 0 0
06/10/2017
11.20
 23,500 11.20 11.20 11.20 0 0 0
05/10/2017
11.20
 4,600 11.10 11.20 11.20 0 0 0
04/10/2017
11.10
 479,500 11.20 11.30 11 0 0 0
03/10/2017
11.20
 128,900 11.20 12 11.10 0 0 0
02/10/2017
11.20
 30,700 11.50 11.50 11.20 0 0 0
29/09/2017
11.50
 22,000 11.50 11.50 11.30 0 0 0
28/09/2017
11.50
 81,100 11.70 11.70 11.50 0 0 0
27/09/2017
11.70
 51,100 11.50 11.70 11.40 0 0 0
26/09/2017
11.50
 38,000 11.60 11.70 11.50 0 0 0
25/09/2017
11.60
 10,800 11.70 11.70 11.60 0 0 0
22/09/2017
11.70
 20,800 11.80 11.80 11.60 0 0 0
21/09/2017
11.80
 28,009 11.80 11.80 11.70 0 0 0
20/09/2017
11.80
 17,730 11.70 11.80 11.70 0 0 0
19/09/2017
11.70
 23,500 11.70 11.80 11.70 0 0 0
18/09/2017
11.70
 18,100 11.70 11.70 11.70 0 0 0
15/09/2017
11.70
 12,100 11.70 11.80 11.70 0 0 0
14/09/2017
11.70
 57,900 11.70 11.80 11.60 0 0 0
13/09/2017
11.70
 102,600 11.60 11.70 11.60 0 0 0
12/09/2017
11.60
 266,100 11.60 11.60 11.60 0 0 0
11/09/2017
11.60
 39,500 11.60 11.60 11.50 0 0 0
08/09/2017
11.60
 173,200 11.60 11.60 11.60 0 0 0
07/09/2017
11.60
 61,000 11.60 11.60 11.50 0 0 0
06/09/2017
11.60
 36,900 11.60 11.60 11.60 0 0 0
05/09/2017
11.60
 35,400 11.70 11.80 11.60 0 0 0
01/09/2017
11.70
 61,800 11.60 11.70 11.50 0 0 0
31/08/2017
11.60
 104,200 11.50 11.70 11.50 0 0 0
30/08/2017
11.50
 297,400 11.30 11.50 11.30 0 0 0
29/08/2017
11.30
 63,500 11.30 11.40 11.30 0 0 0
28/08/2017
11.30
 82,100 11.50 11.50 11.30 0 0 0
25/08/2017
11.50
 115,710 11.40 11.50 11.40 0 0 0
24/08/2017
11.40
 49,000 11.30 11.40 11.30 0 0 0
23/08/2017
11.30
 23,200 11.30 11.30 11.30 0 0 0
22/08/2017
11.30
 311,700 11.50 11.50 11 0 0 0
21/08/2017
11.50
 72,300 11.60 11.60 11.50 0 0 0
18/08/2017
11.60
 351,200 11.50 11.60 11.50 0 0 0
17/08/2017
11.50
 256,220 11.50 11.60 11.50 0 0 0
16/08/2017
11.50
 409,800 11.30 11.50 11.40 0 0 0
15/08/2017
11.30
 183,810 11.30 11.90 11.30 0 0 0
14/08/2017
11.30
 250,201 11.10 11.30 11 0 0 0
11/08/2017
11.10
 27,000 11.10 11.20 11 0 0 0
10/08/2017
11.10
 41,800 11.20 11.20 11 0 0 0
09/08/2017
11.20
 453,100 11.20 11.20 11.10 0 0 0
08/08/2017
11.20
 50,200 11.30 11.30 11.10 0 0 0
07/08/2017
11.30
 260,900 11.30 11.30 11.20 0 0 0
04/08/2017
11.30
 215,500 11.20 11.30 11.20 0 0 0
03/08/2017
11.20
 143,310 11 11.20 11 0 0 0
02/08/2017
11
 269,600 11 11.10 11 0 0 0
01/08/2017
11
 184,900 11 11.10 10.90 0 0 0
31/07/2017
11
 177,400 11 11.10 11 0 0 0
28/07/2017
11
 24,500 11 11.10 11 0 0 0
27/07/2017
11
 15,000 11 11.20 11 0 0 0
26/07/2017
11
 31,600 11 11.20 11 0 0 0
25/07/2017
11
 5,800 11.20 11.20 11 0 0 0
24/07/2017
11.20
 135,700 11.30 11.30 9.70 0 0 0
21/07/2017
11.30
 137,800 11.30 11.30 11.30 0 0 0
20/07/2017
11.30
 33,200 11.40 11.40 11.20 0 0 0
19/07/2017
11.40
 163,150 10.90 11.40 11 0 0 0
18/07/2017
10.90
 13,400 11 11.20 10.80 0 0 0
17/07/2017
11
 61,300 11.20 11.20 11 0 0 0
14/07/2017
11.20
 32,000 11.10 11.20 11 0 0 0
13/07/2017
11.10
 27,000 11 11.40 10.60 0 0 0
12/07/2017
11
 28,700 11 11.20 10.30 0 0 0
11/07/2017
11
 62,100 11.30 11.50 11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |