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)
10/07/2017
11.30
 154,100 11.30 11.40 11.20 0 0 0
07/07/2017
11.30
 112,150 11.30 11.30 11.20 0 0 0
06/07/2017
11.30
 120,210 11.30 11.40 11.20 0 0 0
05/07/2017
11.30
 113,300 11.50 11.50 11.30 0 0 0
04/07/2017
11.50
 272,400 11.50 11.60 11.50 0 0 0
03/07/2017
11.50
 316,060 11.40 11.60 11.30 0 0 0
30/06/2017
11.40
 123,900 11.40 11.50 11 0 0 0
29/06/2017
11.40
 268,200 11.20 11.50 11 0 0 0
28/06/2017
11.20
 32,940 11.10 11.20 10 0 0 0
27/06/2017
11.10
 130,310 11.40 11.50 10.80 0 0 0
26/06/2017
11.40
 212,990 11.30 11.60 11.20 0 0 0
23/06/2017
11.30
 302,810 11 11.40 10.90 0 0 0
22/06/2017
11
 112,900 11 11.10 10.90 0 14,000 -0.2
21/06/2017
11
 115,400 11 11 10.90 0 0 0
20/06/2017
11
 204,400 11.10 11.30 10.90 0 135,000 -1.5
19/06/2017
11.10
 231,910 10.80 11.60 10.70 0 0 0
16/06/2017
10.80
 142,000 10.70 10.90 10.70 0 0 0
15/06/2017
10.70
 73,800 10.70 10.70 10.70 0 0 0
14/06/2017
10.70
 185,040 10.70 10.80 10.70 0 0 0
13/06/2017
10.70
 58,200 10.70 10.80 10.70 0 0 0
12/06/2017
10.70
 66,800 10.70 11 10.70 0 0 0
09/06/2017
10.70
 211,210 10.70 10.70 10.70 0 0 0
08/06/2017
10.70
 185,100 10.70 10.80 10.60 0 0 0
07/06/2017
10.70
 55,800 10.60 10.80 10.60 0 0 0
06/06/2017
10.60
 24,600 10.80 10.80 10.60 0 0 0
05/06/2017
10.80
 25,900 10.60 10.80 10.60 0 0 0
02/06/2017
10.60
 700 10.60 10.60 10.60 0 0 0
01/06/2017
10.60
 60,700 10.80 10.90 10.60 0 0 0
31/05/2017
10.80
 37,100 10.60 10.80 10.50 0 0 0
30/05/2017
10.60
 30,500 10.70 10.90 10.60 0 0 0
29/05/2017
10.70
 25,200 10.80 10.80 10.60 0 0 0
26/05/2017
10.80
 33,500 10.90 10.90 10.80 0 0 0
25/05/2017
10.90
 72,000 11 11 10.80 0 0 0
24/05/2017
11
 411,600 10.70 11.10 10.70 0 0 0
23/05/2017
10.70
 17,800 10.60 10.90 10.50 0 0 0
22/05/2017
10.60
 232,500 10.60 10.80 10 0 0 0
19/05/2017
10.60
 33,800 10.60 10.70 10.50 0 0 0
18/05/2017
10.60
 51,200 10.70 10.80 10.50 0 0 0
17/05/2017
10.70
 66,200 10.80 10.80 10.50 0 0 0
16/05/2017
10.80
 215,500 11 11 10.70 0 0 0
15/05/2017
11
 181,400 11.10 11.10 10.90 0 0 0
12/05/2017
11.10
 213,200 11.10 11.10 11 0 0 0
11/05/2017
11.10
 146,800 11.10 11.20 11 0 0 0
10/05/2017
11.10
 466,410 10.90 11.10 10.90 0 0 0
09/05/2017
10.90
 207,300 11 11.10 10.90 0 0 0
08/05/2017
11
 268,900 10.80 11.10 10.80 0 0 0
05/05/2017
10.80
 299,030 10.90 11 10.80 0 0 0
04/05/2017
10.90
 236,700 11.10 11.10 10.70 0 0 0
03/05/2017
11.10
 553,600 10.90 11.60 10.90 0 0 0
28/04/2017
10.90
 1,278,120 10.50 11 10.50 0 0 0
27/04/2017
10.50
 455,300 10.10 10.80 10.20 0 0 0
26/04/2017
10.10
 390,400 9.40 10.20 9.30 0 0 0
25/04/2017
9.40
 372,000 9.30 9.40 9.10 0 0 0
24/04/2017
9.30
 387,420 9.50 9.80 9.30 0 0 0
21/04/2017
9.50
 526,100 10.20 10.30 9.20 0 0 0
20/04/2017
10.20
 1,519,710 10.70 10.70 10.20 0 0 0
19/04/2017
10.70
 183,300 10.60 10.70 10.50 0 0 0
18/04/2017
10.60
 246,300 10.60 10.70 10.40 0 0 0
17/04/2017
10.60
 612,800 10.70 10.70 10.40 0 0 0
14/04/2017
10.70
 570,600 10.80 10.80 10.50 0 0 0
13/04/2017
10.80
 331,820 10.90 10.90 10.70 0 0 0
12/04/2017
10.90
 410,100 11.10 11.20 10.80 0 0 0
11/04/2017
11.10
 545,500 11.20 11.30 11 0 0 0
10/04/2017
11.20
 297,840 11.10 11.20 10.90 0 0 0
07/04/2017
11.10
 258,510 11.10 11.10 10.90 0 0 0
05/04/2017
11.10
 218,400 11.10 11.10 10.90 0 0 0
04/04/2017
11.10
 328,500 10.70 12 10.90 0 0 0
03/04/2017
10.70
 251,450 10.60 10.80 10.20 0 0 0
31/03/2017
10.60
 437,900 10.70 10.80 10.60 0 0 0
30/03/2017
10.70
 209,400 10.60 10.70 10.50 0 0 0
29/03/2017
10.60
 818,000 10.70 10.90 9.30 6,000 0 0.1
28/03/2017
10.70
 237,430 10.80 11 10.70 0 0 0
27/03/2017
10.80
 747,000 11.10 11.20 10.70 0 0 0
24/03/2017
11.10
 181,320 11 11.10 10.90 8,000 0 0.1
23/03/2017
11
 560,450 10.80 11.30 10.80 0 0 0
22/03/2017
10.80
 388,100 10.90 10.90 10.80 0 0 0
21/03/2017
10.90
 447,490 10.90 11.30 10.80 0 0 0
20/03/2017
10.90
 1,030,600 11.30 11.30 10.70 0 0 0
17/03/2017
11.30
 688,900 11.50 11.50 11.20 0 0 0
16/03/2017
11.50
 941,720 11.40 11.70 11.10 0 0 0
15/03/2017
11.40
 539,200 11.60 11.60 11.30 35,000 0 0.4
14/03/2017
11.60
 917,100 11.80 11.80 11.40 0 0 0
13/03/2017
11.80
 1,356,650 11.70 12.40 11.60 0 0 0
10/03/2017
11.70
 1,990,310 10.70 11.80 10.60 0 0 0
09/03/2017
10.70
 558,400 10.50 10.70 10.50 0 0 0
08/03/2017
10.50
 309,100 10.50 10.70 10.40 0 0 0
07/03/2017
10.50
 457,960 10.40 10.50 10.30 0 0 0
06/03/2017
10.40
 309,600 10.60 10.60 10.20 0 0 0
03/03/2017
10.60
 324,800 10.50 10.60 10.30 0 0 0
02/03/2017
10.50
 293,100 10.30 10.60 10.40 0 0 0
01/03/2017
10.30
 320,600 10.50 10.90 10.30 0 0 0
28/02/2017
10.50
 1,287,900 10.60 10.60 10.10 0 0 0
27/02/2017
10.60
 1,458,723 10.50 10.60 9.50 0 0 0
24/02/2017
10.50
 569,700 10.40 10.80 10.40 0 0 0
23/02/2017
10.40
 592,500 10.20 10.60 10.20 0 0 0
22/02/2017
10.20
 1,382,000 10.40 10.60 10.20 0 0 0
21/02/2017
10.40
 768,700 10.80 10.80 10.40 55,000 0 0.6
20/02/2017
10.80
 838,900 10.30 10.90 10.30 45,000 0 0.5
17/02/2017
10.30
 1,180,800 10.40 10.40 10 0 0 0
16/02/2017
10.40
 1,241,500 10.80 11.20 10.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |