CTCP Gang thép Thái Nguyên (tis)

4.40
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
(2024-04-22) 		0.30 7.32% 775,100 0 0
4.10
4.50
4.40
2 tháng
(2024-03-21) 		0.30 7.32% 2,072,100 0 0
4.10
4.50
4.40
3 tháng
(2024-02-20) 		0.10 2.33% 3,688,400 0 0
4.10
4.50
4.40
6 tháng
(2023-11-22) 		0.20 4.76% 6,097,900 7,000 0.0
4.10
4.70
4.40
12 tháng
(2023-05-26) 		0.20 4.76% 17,597,844 9,700 0.0
4
6
4.40
24 tháng
(2022-05-31) 		-4.90 -52.69% 27,571,501 13,900 0.1
3
9.60
4.40
36 tháng
(2021-06-07) 		-6.50 -59.63% 100,085,267 23,800 0.3
3
17
4.40
60 tháng
(2019-06-17) 		-5.60 -56% 103,222,863 37,900 0.4
3
17
4.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 20/05/2024
4.40
0
 25,000 4.40 4.40 4.30 0 0 0
#2 17/05/2024
4.40
-0.10
 85,700 4.40 4.50 4.30 0 0 0
#3 16/05/2024
4.50
0
 25,300 4.50 4.50 4.40 0 0 0
#4 15/05/2024
4.50
0
 40,700 4.50 4.50 4.40 0 0 0
#5 14/05/2024
4.50
0.10
 21,600 4.50 4.50 4.40 0 0 0
#6 13/05/2024
4.40
0
 50,400 4.40 4.50 4.30 0 0 0
#7 10/05/2024
4.40
-0.10
 81,200 4.40 4.50 4.30 0 0 0
#8 09/05/2024
4.50
0.10
 74,800 4.30 4.50 4.30 0 0 0
#9 08/05/2024
4.40
0.10
 136,000 4.30 4.40 4.20 0 0 0
#10 07/05/2024
4.30
0.10
 80,200 4.20 4.30 4.20 0 0 0
#11 06/05/2024
4.20
0
 45,200 4.10 4.20 4.10 0 0 0
#12 03/05/2024
4.20
0.10
 10,500 4.20 4.20 4.20 0 0 0
#13 02/05/2024
4.10
0
 20,700 4.10 4.10 4.10 0 0 0
#14 26/04/2024
4.10
0
 19,800 4.10 4.20 4.10 0 0 0
#15 25/04/2024
4.10
0
 13,500 4.20 4.20 4.10 0 0 0
#16 24/04/2024
4.10
-0.10
 29,100 4.20 4.20 4.10 0 0 0
#17 23/04/2024
4.20
0.10
 5,800 4.10 4.20 4.10 0 0 0
#18 22/04/2024
4.10
0
 34,600 4.10 4.20 4.10 0 0 0
#19 19/04/2024
4.10
0
 80,600 4.20 4.20 4.10 0 0 0
#20 17/04/2024
4.10
-0.10
 79,900 4.20 4.30 4.10 0 0 0
#21 16/04/2024
4.20
0
 84,100 4.30 4.30 4 0 0 0
#22 15/04/2024
4.20
0.10
 216,400 4.10 4.40 4.10 0 0 0
#23 12/04/2024
4.10
-0.10
 21,300 4.10 4.10 4.10 0 0 0
#24 11/04/2024
4.20
0
 34,400 4.20 4.20 4.10 0 0 0
#25 10/04/2024
4.20
0.10
 43,500 4.10 4.20 4.10 0 0 0
#26 09/04/2024
4.10
0
 13,800 4.10 4.10 4.10 0 0 0
#27 08/04/2024
4.10
0
 64,000 4.10 4.10 4.10 0 0 0
#28 05/04/2024
4.10
0
 53,900 4.10 4.20 4.10 0 0 0
#29 04/04/2024
4.10
-0.10
 5,400 4.10 4.20 4.10 0 0 0
#30 03/04/2024
4.20
0
 48,600 4.10 4.20 4.10 0 0 0
#31 02/04/2024
4.20
-0.10
 45,700 4.10 4.20 4.10 0 0 0
#32 01/04/2024
4.30
0.10
 38,000 4.20 4.30 4.10 0 0 0
#33 29/03/2024
4.20
0
 55,300 4.20 4.20 4.20 0 0 0
#34 28/03/2024
4.20
0
 34,700 4.20 4.20 4.10 0 0 0
#35 27/03/2024
4.20
0
 136,100 4.20 4.20 4.10 0 0 0
#36 26/03/2024
4.20
0
 45,200 4.20 4.20 4.10 0 0 0
#37 25/03/2024
4.20
0.10
 108,700 4.10 4.20 4.10 0 0 0
#38 22/03/2024
4.10
0
 41,300 4.10 4.20 4.10 0 0 0
#39 21/03/2024
4.10
-0.10
 46,100 4.20 4.20 4.10 0 0 0
#40 20/03/2024
4.20
0.10
 175,500 4.10 4.20 4 0 0 0
#41 19/03/2024
4.10
0
 252,400 4.10 4.20 4 0 0 0
#42 18/03/2024
4.10
0
 90,500 4.10 4.10 4 0 0 0
#43 15/03/2024
4.10
-0.10
 172,900 4.20 4.30 4.10 0 0 0
#44 14/03/2024
4.20
0
 33,600 4.20 4.20 4.10 0 0 0
#45 13/03/2024
4.20
0
 123,700 4.20 4.30 4.10 0 0 0
#46 12/03/2024
4.20
0.10
 24,700 4.10 4.20 4.10 0 0 0
#47 11/03/2024
4.10
-0.10
 140,200 4.20 4.20 4.10 0 0 0
#48 08/03/2024
4.20
-0.10
 39,400 4.30 4.40 4.20 0 0 0
#49 07/03/2024
4.30
0
 11,800 4.30 4.40 4.20 0 0 0
#50 06/03/2024
4.30
-0.10
 41,000 4.40 4.40 4.30 0 0 0
#51 05/03/2024
4.40
0
 18,100 4.40 4.40 4.30 0 0 0
#52 04/03/2024
4.40
0
 28,100 4.40 4.50 4.30 0 0 0
#53 01/03/2024
4.40
0
 94,200 4.40 4.40 4.30 0 0 0
#54 29/02/2024
4.40
0
 52,700 4.40 4.50 4.40 0 0 0
#55 28/02/2024
4.40
0
 52,800 4.40 4.50 4.30 0 0 0
#56 27/02/2024
4.40
0.10
 34,400 4.30 4.50 4.30 0 0 0
#57 26/02/2024
4.30
0
 64,000 4.30 4.40 4.30 0 0 0
#58 23/02/2024
4.30
0
 57,500 4.30 4.40 4.20 0 0 0
#59 22/02/2024
4.30
0
 16,000 4.30 4.30 4.30 0 0 0
#60 21/02/2024
4.30
0
 63,400 4.30 4.30 4.20 0 0 0
#61 20/02/2024
4.30
0
 29,400 4.30 4.30 4.20 0 0 0
#62 19/02/2024
4.30
0.10
 37,300 4.20 4.30 4.20 0 0 0
#63 16/02/2024
4.20
-0.10
 29,100 4.30 4.30 4.20 0 0 0
#64 15/02/2024
4.30
0.20
 30,200 4.10 4.30 4.10 0 0 0
#65 07/02/2024
4.10
-0.10
 19,900 4.20 4.20 4.10 0 0 0
#66 06/02/2024
4.20
0
 39,200 4.20 4.20 4.10 0 0 0
#67 05/02/2024
4.20
0
 105,900 4.20 4.20 4.10 0 0 0
#68 02/02/2024
4.20
-0.10
 3,700 4.30 4.30 4.20 0 0 0
#69 01/02/2024
4.30
0
 3,200 4.30 4.30 4.30 0 0 0
#70 31/01/2024
4.30
0.10
 62,000 4.20 4.30 4.20 0 0 0
#71 30/01/2024
4.20
0
 22,200 4.20 4.30 4.20 0 0 0
#72 29/01/2024
4.20
-0.10
 30,600 4.30 4.30 4.20 0 0 0
#73 26/01/2024
4.30
0.10
 44,800 4.20 4.30 4.20 0 0 0
#74 25/01/2024
4.20
-0.10
 59,200 4.30 4.30 4.20 0 0 0
#75 24/01/2024
4.30
0.10
 24,600 4.20 4.30 4.20 0 0 0
#76 23/01/2024
4.20
-0.10
 30,900 4.30 4.40 4.20 1,600 0 0.0
#77 22/01/2024
4.30
0
 66,900 4.30 4.40 4.20 0 0 0
#78 19/01/2024
4.30
-0.20
 139,700 4.50 4.50 4.20 0 0 0
#79 18/01/2024
4.50
-0.20
 77,600 4.70 4.70 4.50 0 0 0
#80 17/01/2024
4.70
0.60
 338,600 4.10 4.70 4.20 0 0 0
#81 16/01/2024
4.10
-0.10
 19,600 4.20 4.20 4.10 0 0 0
#82 15/01/2024
4.20
0.10
 10,700 4.10 4.20 4.10 4,400 0 0.0
#83 12/01/2024
4.10
0
 49,000 4.10 4.20 4.10 0 0 0
#84 11/01/2024
4.10
0
 9,300 4.10 4.20 4.10 0 0 0
#85 10/01/2024
4.10
0
 55,200 4.10 4.10 4.10 0 0 0
#86 09/01/2024
4.10
-0.10
 10,500 4.20 4.20 4.10 0 0 0
#87 08/01/2024
4.20
0
 27,500 4.20 4.20 4.10 0 0 0
#88 05/01/2024
4.20
0.10
 50,200 4.10 4.20 4.10 0 0 0
#89 04/01/2024
4.10
-0.10
 29,900 4.20 4.20 4.10 0 0 0
#90 03/01/2024
4.20
0
 44,700 4.20 4.20 4.10 0 0 0
#91 02/01/2024
4.20
0.10
 17,200 4.10 4.20 4.10 0 0 0
#92 29/12/2023
4.10
0
 24,300 4.10 4.20 4.10 1,000 0 0.0
#93 28/12/2023
4.10
0
 62,400 4.10 4.20 4.10 0 0 0
#94 27/12/2023
4.10
-0.10
 9,700 4.20 4.20 4.10 0 0 0
#95 26/12/2023
4.20
0
 37,700 4.20 4.20 4.10 0 0 0
#96 25/12/2023
4.20
0
 70,300 4.20 4.30 4.10 0 0 0
#97 22/12/2023
4.20
0
 15,200 4.20 4.30 4.10 0 0 0
#98 21/12/2023
4.20
0
 35,400 4.20 4.20 4.10 0 0 0
#99 20/12/2023
4.20
0
 10,200 4.20 4.20 4.10 0 0 0
#100 19/12/2023
4.20
0
 44,000 4.20 4.30 4.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |