CTCP Gang thép Thái Nguyên (tis)

6.30
0
(0%)
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
(2024-10-15) 		-1.10 -14.86% 4,724,300 1,200 0.0
6.20
7.40
6.30
2 tháng
(2024-09-16) 		-0.30 -4.55% 13,233,900 45,400 0.3
6.20
7.60
6.30
3 tháng
(2024-08-16) 		0.40 6.78% 18,332,100 59,400 0.4
5.90
7.60
6.30
6 tháng
(2024-05-20) 		1.90 43.18% 29,150,200 58,300 0.4
4.30
7.60
6.30
12 tháng
(2023-11-20) 		2.20 53.66% 35,271,300 65,300 0.4
4.10
7.60
6.30
24 tháng
(2022-11-25) 		2.10 50% 50,285,110 68,000 0.4
4
7.60
6.30
36 tháng
(2021-11-30) 		-7.80 -55.32% 82,005,765 67,300 0.4
3
14.10
6.30
60 tháng
(2019-12-11) 		-3.70 -37% 132,075,173 96,200 0.8
3
17
6.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
7.40
 10,300 7.30 7.40 7.10 0 0 0
21/06/2022
7.30
 22,600 7 7.60 7.10 0 0 0
20/06/2022
7
 44,100 7.80 7.90 7 0 0 0
17/06/2022
7.80
 93,100 8.50 8.50 7.50 0 0 0
16/06/2022
8.50
 31,500 8.40 8.60 8.30 0 0 0
15/06/2022
8.40
 62,900 8.70 8.70 8 0 800 -0.0
14/06/2022
8.70
 78,024 8.80 9.10 8.40 0 0 0
13/06/2022
8.80
 21,600 9.30 9.30 8.80 0 0 0
10/06/2022
9.30
 19,500 9.30 9.30 9.20 0 0 0
09/06/2022
9.30
 103,724 9.20 9.50 9.10 0 0 0
08/06/2022
9.20
 75,528 9.10 9.30 8.80 0 0 0
07/06/2022
9.10
 53,500 9 9.10 8.60 0 0 0
06/06/2022
9
 23,500 9.20 9.30 9 0 0 0
03/06/2022
9.20
 15,100 9.10 9.20 9 0 0 0
02/06/2022
9.10
 25,400 9.30 9.30 9.10 0 0 0
01/06/2022
9.30
 23,300 9.30 9.30 9.10 0 0 0
31/05/2022
9.30
 53,500 9.40 9.50 9.20 5,000 0 0.0
30/05/2022
9.40
 6,100 9.50 9.50 9.40 0 0 0
27/05/2022
9.50
 31,100 9.30 9.50 9.30 0 0 0
26/05/2022
9.30
 302,400 9.50 9.70 9.20 0 0 0
25/05/2022
9.50
 27,100 9.40 9.60 8.90 0 0 0
24/05/2022
9.40
 90,200 9.60 9.60 8.80 0 0 0
23/05/2022
9.60
 35,700 9.50 9.90 9.10 0 0 0
20/05/2022
9.50
 23,900 9.80 9.80 9.40 0 0 0
19/05/2022
9.80
 28,000 9.90 9.90 9.30 0 0 0
18/05/2022
9.90
 89,200 9.90 9.90 9.50 0 0 0
17/05/2022
9.90
 95,400 9.30 9.90 8.60 0 0 0
16/05/2022
9.30
 58,100 9.30 9.50 8.80 0 0 0
13/05/2022
9.30
 116,200 9.40 9.50 8.60 0 0 0
12/05/2022
9.40
 79,600 9.90 10.10 9.20 0 0 0
11/05/2022
9.90
 49,707 10 10 9.80 0 0 0
10/05/2022
10
 109,500 9.60 10 9.40 0 0 0
09/05/2022
9.60
 43,500 10.50 10.50 9.60 0 0 0
06/05/2022
10.50
 45,800 10.60 10.70 10.20 0 0 0
05/05/2022
10.60
 38,800 10.70 10.70 10.40 0 0 0
04/05/2022
10.70
 90,300 10.80 10.80 10.20 0 0 0
29/04/2022
10.80
 107,600 10.40 10.90 10.30 0 0 0
28/04/2022
10.40
 66,200 10.70 10.70 10.10 0 0 0
27/04/2022
10.70
 93,826 10.20 10.80 10.20 0 0 0
26/04/2022
10.20
 52,000 10.70 10.70 9.70 0 0 0
25/04/2022
10.70
 42,500 10.90 11 9.50 0 0 0
22/04/2022
10.90
 94,100 10.80 11 10.50 0 0 0
21/04/2022
10.80
 461,500 10.10 11.70 9.10 0 0 0
20/04/2022
10.10
 128,900 10 10.30 10 0 0 0
19/04/2022
10
 83,700 10.20 10.50 9.70 0 0 0
18/04/2022
10.20
 79,500 11 11.20 9.70 0 0 0
15/04/2022
11
 26,800 11.20 11.60 11 0 0 0
14/04/2022
11.20
 33,200 11.20 12 11 0 0 0
13/04/2022
11.20
 189,900 11.20 11.30 10.90 0 0 0
12/04/2022
11.20
 116,200 11.70 11.70 11.10 0 0 0
08/04/2022
11.70
 116,700 11.80 11.90 11.70 0 0 0
07/04/2022
11.80
 75,629 12.10 12.10 11.80 0 0 0
06/04/2022
12.10
 130,400 12.10 12.20 11.90 0 0 0
05/04/2022
12.10
 96,300 12.10 12.20 11.90 0 0 0
04/04/2022
12.10
 88,417 12.10 12.20 12 0 0 0
01/04/2022
12.10
 197,500 11.90 12.10 11.70 0 0 0
31/03/2022
11.90
 175,400 12.10 12.20 11.80 0 0 0
30/03/2022
12.10
 137,422 12.30 12.30 12 0 0 0
29/03/2022
12.30
 98,700 12.40 12.40 12.20 0 0 0
28/03/2022
12.40
 240,550 12.40 12.40 12 0 0 0
25/03/2022
12.40
 161,950 12.40 12.50 12.30 0 0 0
24/03/2022
12.40
 152,600 12.50 12.50 12.30 0 0 0
23/03/2022
12.50
 151,700 12.60 12.70 12.40 0 0 0
22/03/2022
12.60
 195,900 12.60 12.70 12.30 0 0 0
21/03/2022
12.60
 140,300 12.60 12.70 12.30 0 0 0
18/03/2022
12.60
 190,600 12.50 12.60 12.30 0 0 0
17/03/2022
12.50
 134,100 12.40 12.70 12.20 0 0 0
16/03/2022
12.40
 118,700 12.30 12.60 12.20 0 0 0
15/03/2022
12.30
 156,500 12.10 12.50 12 0 0 0
14/03/2022
12.10
 455,739 12.90 13 11.80 0 0 0
11/03/2022
12.90
 394,321 13.20 13.30 12.60 0 0 0
10/03/2022
13.20
 365,100 13.20 13.40 13 0 0 0
09/03/2022
13.20
 428,320 13.10 13.60 12.80 0 0 0
08/03/2022
13.10
 703,000 13.80 13.90 13 0 0 0
07/03/2022
13.80
 1,002,601 13.30 14.10 13.40 0 0 0
04/03/2022
13.30
 393,450 13.70 14 13.20 0 0 0
03/03/2022
13.70
 1,328,888 13.30 14 12.50 0 0 0
02/03/2022
13.30
 229,555 13.40 13.70 13 0 0 0
01/03/2022
13.40
 381,338 13.60 14.10 13.30 0 0 0
28/02/2022
13.60
 712,904 12.60 13.90 12.70 0 0 0
25/02/2022
12.60
 34,300 12.50 12.90 12.60 0 0 0
24/02/2022
12.50
 229,100 12.90 13 12 0 0 0
23/02/2022
12.90
 113,001 12.80 13 12.60 0 0 0
22/02/2022
12.80
 114,100 13 13 12.50 0 0 0
21/02/2022
13
 201,230 12.80 13 12.70 0 0 0
18/02/2022
12.80
 123,000 12.80 13 12.70 0 0 0
17/02/2022
12.80
 161,300 12.70 13 12.50 0 200 -0.0
16/02/2022
12.70
 100,000 12.50 12.90 12.40 0 0 0
15/02/2022
12.50
 190,000 13 13 12.40 0 0 0
14/02/2022
13
 137,500 13.10 13.40 12.50 0 0 0
11/02/2022
13.10
 254,272 13.10 13.30 12.10 0 0 0
10/02/2022
13.10
 216,100 13.50 13.70 12.80 200 0 0.0
09/02/2022
13.50
 526,085 12.60 13.70 12.50 0 0 0
08/02/2022
12.60
 422,077 11.10 12.60 11.10 0 0 0
07/02/2022
11.10
 44,100 10.80 11.20 10.70 0 0 0
28/01/2022
10.80
 50,600 10.60 11 10 0 0 0
27/01/2022
10.60
 145,004 10.70 10.90 9.20 0 0 0
26/01/2022
10.70
 82,510 10.90 11.60 10.50 0 0 0
25/01/2022
10.90
 43,000 11.20 11.20 10.50 0 0 0
24/01/2022
11.20
 73,500 11.70 11.70 10.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |