CTCP Gang thép Thái Nguyên (tis)

6.60
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
(2024-08-19) 		0.70 11.86% 5,426,100 14,000 0.1
5.90
6.70
6.60
2 tháng
(2024-07-18) 		0.30 4.76% 7,463,300 14,000 0.1
5.70
6.70
6.60
3 tháng
(2024-06-18) 		1.10 20% 13,335,400 12,900 0.1
5.40
6.90
6.60
6 tháng
(2024-03-20) 		2.40 57.14% 18,528,500 12,900 0.1
4.10
6.90
6.60
12 tháng
(2023-09-22) 		1.70 34.69% 24,034,200 21,000 0.1
4
6.90
6.60
24 tháng
(2022-09-27) 		-0.40 -5.71% 38,662,200 22,600 0.1
3
7
6.60
36 tháng
(2021-10-04) 		-8.50 -56.29% 105,425,380 13,700 -0.0
3
17
6.60
60 tháng
(2019-10-14) 		-2 -23.26% 119,226,203 50,800 0.5
3
17
6.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
6.60
 364,600 6.60 6.80 6.50 0 0 0
13/09/2024
6.70
 282,100 6.50 6.70 6.40 0 0 0
12/09/2024
6.70
 274,100 6.70 6.70 6.40 5,000 0 0.0
11/09/2024
6.70
 270,000 6.90 6.90 6.60 0 0 0
10/09/2024
6.70
 373,800 6.70 6.90 6.60 0 0 0
09/09/2024
6.70
 540,300 6.40 7 6.40 0 0 0
06/09/2024
6.40
 252,000 6.30 6.40 6.20 0 0 0
05/09/2024
6.30
 255,500 6.30 6.40 6.20 0 0 0
04/09/2024
6.40
 356,900 6.50 6.50 6.20 0 0 0
30/08/2024
6.60
 322,400 6.60 6.60 6.40 0 0 0
29/08/2024
6.60
 311,800 6.50 6.60 6.40 0 0 0
28/08/2024
6.60
 462,500 6.20 6.60 6.20 0 0 0
27/08/2024
6.40
 296,900 6.20 6.40 6.10 0 0 0
26/08/2024
6.30
 380,900 6.30 6.40 6.10 0 0 0
23/08/2024
6.20
 389,000 6 6.40 5.70 2,000 0 0.0
22/08/2024
5.90
 34,700 6.10 6.10 5.80 5,500 0 0.0
21/08/2024
5.90
 81,500 6.10 6.10 5.60 0 0 0
20/08/2024
6
 61,300 6 6 5.90 1,500 0 0.0
19/08/2024
5.90
 115,800 6 6.10 5.90 0 0 0
16/08/2024
5.90
 36,700 5.70 6 5.70 0 0 0
15/08/2024
5.70
 30,700 5.80 5.80 5.60 0 0 0
14/08/2024
5.70
 21,100 5.70 5.80 5.60 0 0 0
13/08/2024
5.80
 19,700 5.90 5.90 5.70 0 0 0
12/08/2024
5.90
 44,500 6 6 5.70 0 0 0
09/08/2024
5.90
 26,200 6 6 5.90 0 0 0
08/08/2024
6
 13,300 5.90 6 5.80 0 0 0
07/08/2024
5.90
 36,800 5.90 5.90 5.80 0 0 0
06/08/2024
5.90
 50,800 5.90 6 5.90 0 0 0
05/08/2024
5.90
 58,600 6.10 6.10 5.70 0 0 0
02/08/2024
6.30
 158,200 6 6.30 6 0 0 0
01/08/2024
6
 113,300 6.20 6.20 5.50 0 0 0
31/07/2024
6.20
 62,900 6.10 6.40 6 0 0 0
30/07/2024
6.20
 155,800 6.60 6.70 6.20 0 0 0
29/07/2024
6.50
 335,100 6.10 6.60 6.10 0 0 0
26/07/2024
6.10
 50,600 6 6.20 6 0 0 0
25/07/2024
6
 94,500 6 6.10 5.80 0 0 0
24/07/2024
5.90
 126,900 5.80 5.90 5.30 0 0 0
23/07/2024
5.90
 59,300 5.80 6 5.80 0 0 0
22/07/2024
6
 176,300 6.10 6.10 5.70 0 0 0
19/07/2024
6
 155,200 6.50 6.50 6 0 0 0
18/07/2024
6.30
 210,700 6.30 6.40 5.70 0 0 0
17/07/2024
6.10
 359,600 6.70 6.80 6 0 0 0
16/07/2024
6.60
 423,800 6.40 6.90 6.40 0 0 0
15/07/2024
6.40
 89,500 6.30 6.40 6.20 0 0 0
12/07/2024
6.30
 140,300 6.50 6.50 6.20 0 0 0
11/07/2024
6.40
 112,400 6.60 6.80 6.30 0 0 0
10/07/2024
6.50
 237,700 6.30 6.80 6.30 0 0 0
09/07/2024
6.30
 217,900 6.30 6.50 6.10 0 0 0
08/07/2024
6.30
 297,300 7 7 6.10 0 0 0
05/07/2024
6.70
 329,300 7 7.20 6.30 0 0 0
04/07/2024
6.70
 445,300 6 6.70 6 0 0 0
03/07/2024
6.20
 99,200 5.90 6.20 5.50 0 0 0
02/07/2024
5.60
 89,400 5.70 5.70 5.50 0 0 0
01/07/2024
5.70
 159,200 6 6 5.20 0 0 0
28/06/2024
5.90
 145,100 6.10 6.20 5.70 0 0 0
27/06/2024
6.20
 157,000 6.40 6.40 6 0 0 0
26/06/2024
6.40
 270,000 6.30 6.60 5.80 0 0 0
25/06/2024
6.10
 328,600 7.40 7.40 5.90 0 0 0
24/06/2024
6.90
 806,400 7.10 7.10 6.40 0 1,100 -0.0
21/06/2024
6.20
 608,600 5.80 6.20 5.80 0 0 0
20/06/2024
5.80
 175,200 5.40 5.90 5.20 0 0 0
19/06/2024
5.40
 181,800 5.50 5.60 5.20 0 0 0
18/06/2024
5.50
 198,500 5.60 5.80 5.40 0 0 0
17/06/2024
5.60
 458,300 5 5.70 4.90 0 0 0
14/06/2024
4.80
 262,700 5.10 5.20 4.80 0 0 0
13/06/2024
5.10
 398,200 6 6 5 0 0 0
12/06/2024
5.50
 236,900 5.10 5.50 5.10 0 0 0
11/06/2024
5
 670,700 4.50 5 4.50 0 0 0
10/06/2024
4.50
 55,800 4.40 4.50 4.40 0 0 0
07/06/2024
4.40
 22,200 4.40 4.40 4.40 0 0 0
06/06/2024
4.40
 64,100 4.40 4.50 4.40 0 0 0
05/06/2024
4.40
 85,400 4.50 4.50 4.30 0 0 0
04/06/2024
4.40
 143,000 4.30 4.60 4.30 0 0 0
03/06/2024
4.30
 19,900 4.40 4.40 4.30 0 0 0
31/05/2024
4.40
 23,100 4.40 4.50 4.40 0 0 0
30/05/2024
4.40
 63,700 4.40 4.50 4.30 0 0 0
29/05/2024
4.50
 116,000 4.40 4.50 4.30 0 0 0
28/05/2024
4.30
 26,600 4.40 4.40 4.30 0 0 0
27/05/2024
4.30
 42,000 4.40 4.40 4.30 0 0 0
24/05/2024
4.40
 63,900 4.40 4.40 4.30 0 0 0
23/05/2024
4.40
 80,400 4.30 4.40 4.30 0 0 0
22/05/2024
4.30
 44,500 4.30 4.40 4.20 0 0 0
21/05/2024
4.30
 43,100 4.40 4.40 4.30 0 0 0
20/05/2024
4.40
 25,000 4.40 4.40 4.30 0 0 0
17/05/2024
4.40
 85,700 4.40 4.50 4.30 0 0 0
16/05/2024
4.50
 25,300 4.50 4.50 4.40 0 0 0
15/05/2024
4.50
 40,700 4.50 4.50 4.40 0 0 0
14/05/2024
4.50
 21,600 4.50 4.50 4.40 0 0 0
13/05/2024
4.40
 50,400 4.40 4.50 4.30 0 0 0
10/05/2024
4.40
 81,200 4.40 4.50 4.30 0 0 0
09/05/2024
4.50
 74,800 4.30 4.50 4.30 0 0 0
08/05/2024
4.40
 136,000 4.30 4.40 4.20 0 0 0
07/05/2024
4.30
 80,200 4.20 4.30 4.20 0 0 0
06/05/2024
4.20
 45,200 4.10 4.20 4.10 0 0 0
03/05/2024
4.20
 10,500 4.20 4.20 4.20 0 0 0
02/05/2024
4.10
 20,700 4.10 4.10 4.10 0 0 0
26/04/2024
4.10
 19,800 4.10 4.20 4.10 0 0 0
25/04/2024
4.10
 13,500 4.20 4.20 4.10 0 0 0
24/04/2024
4.10
 29,100 4.20 4.20 4.10 0 0 0
23/04/2024
4.20
 5,800 4.10 4.20 4.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |