CTCP Gang thép Hà Nội (hsv)

3.80
0.10
(2.70%)
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
(2024-10-22) 		0.10 2.70% 1,072,020 200 0.0
3.60
3.90
3.80
2 tháng
(2024-09-23) 		0.20 5.56% 4,566,863 200 0.0
3.60
4.30
3.80
3 tháng
(2024-08-23) 		0.10 2.70% 6,048,979 200 0.0
3.40
4.30
3.80
6 tháng
(2024-05-27) 		-0.80 -17.39% 22,382,930 1,700 0.0
3.40
6.10
3.80
12 tháng
(2023-11-27) 		-2.40 -38.71% 85,575,163 -40,270 -0.3
3.40
9.80
3.80
24 tháng
(2022-12-02) 		-0.60 -13.64% 94,348,174 -39,369 -0.3
3.40
9.80
3.80
36 tháng
(2021-12-07) 		-10.96 -74.26% 113,349,000 -579 0.3
3.20
16.48
3.80
60 tháng
(2021-04-27) 		-7.29 -65.75% 131,384,966 -579 0.3
3.20
29.13
3.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
8
 147,292 8.20 8.20 7.90 0 0 0
30/01/2024
8.20
 163,281 8.20 8.30 8 0 0 0
29/01/2024
8.20
 155,786 8.30 8.50 7.90 0 0 0
26/01/2024
8.40
 828,738 8.50 8.90 8.30 0 0 0
25/01/2024
8.50
 1,301,660 8 9 7.70 0 0 0
24/01/2024
8
 309,433 7.90 8.20 7.80 0 0 0
23/01/2024
8
 119,587 8.20 8.20 7.80 0 0 0
22/01/2024
8.10
 901,860 7.90 8.50 7.90 0 0 0
19/01/2024
8
 246,274 7.90 8 7.70 0 0 0
18/01/2024
8
 332,889 8.10 8.10 7.20 0 0 0
17/01/2024
8.10
 517,526 8 8.60 7.90 0 0 0
16/01/2024
7.90
 184,223 7.40 8.70 7.40 0 0 0
15/01/2024
8.40
 643,944 8.50 8.90 7.80 0 0 0
12/01/2024
8.50
 2,016,620 7.60 9 7.60 0 0 0
11/01/2024
8.60
 752,546 9.50 10 8.60 0 0 0
10/01/2024
9.20
 1,001,109 9.90 10.70 9.20 0 20 -0.0
09/01/2024
9.80
 1,664,578 8.90 9.80 8.80 0 500 -0.0
08/01/2024
8.90
 1,240,684 7.80 8.90 7.80 0 0 0
05/01/2024
8
 526,285 7.50 8 7.40 0 0 0
04/01/2024
7.60
 119,937 7.70 7.80 7.40 0 0 0
03/01/2024
7.70
 439,687 7 8 7 0 0 0
02/01/2024
7.40
 150,320 7.60 7.80 7.40 0 0 0
29/12/2023
7.60
 148,506 7.70 8 7.60 0 0 0
28/12/2023
7.90
 239,803 8.20 8.20 7.70 0 0 0
27/12/2023
8.20
 379,275 8.10 8.50 8 0 1,000 -0.0
26/12/2023
8.10
 436,019 7.80 8.20 7.80 0 0 0
25/12/2023
7.80
 110,067 7.70 7.90 7.60 0 0 0
22/12/2023
7.70
 257,099 7.90 8.10 7.70 0 0 0
21/12/2023
7.90
 509,422 7.50 7.90 7.20 0 0 0
20/12/2023
7.70
 187,318 7.90 8 7.60 0 0 0
19/12/2023
7.80
 156,303 7.80 8.10 7.50 0 0 0
18/12/2023
7.80
 151,363 8 8.20 7.20 0 0 0
15/12/2023
8
 477,568 8.30 8.50 7.60 0 0 0
14/12/2023
7.90
 1,062,707 6.60 7.90 6.60 0 0 0
13/12/2023
6.60
 518,679 7.70 7.70 6.60 0 0 0
12/12/2023
7.40
 915,049 8.50 8.50 7.40 0 0 0
11/12/2023
8.50
 544,375 9.30 9.30 8.50 0 40,750 -0.3
08/12/2023
9.30
 1,050,464 10.40 10.40 9 0 0 0
07/12/2023
9
 1,696,214 8.20 9.20 8.10 0 0 0
06/12/2023
8.10
 367,734 7.20 8.10 7.20 0 1,000 -0.0
05/12/2023
7.20
 987,414 7.10 7.30 7 0 0 0
04/12/2023
7.20
 1,307,994 7 7.30 6.80 0 0 0
01/12/2023
7
 1,365,680 7 7.20 6.40 0 0 0
30/11/2023
6.40
 269,436 7.80 7.80 6.20 0 0 0
29/11/2023
6.70
 1,495,166 7.10 7.70 6 0 0 0
28/11/2023
6.80
 673,281 6.70 6.90 6.20 0 0 0
27/11/2023
6.20
 3,835,934 6 6.20 5.60 0 0 0
24/11/2023
5.60
 1,189,505 4.90 5.60 4.90 0 0 0
23/11/2023
4.90
 598,633 4.60 5.10 4.50 0 0 0
22/11/2023
4.50
 300 4.50 4.50 4.50 0 0 0
21/11/2023
4.50
 22,900 4.50 4.50 4.40 0 0 0
20/11/2023
4.40
 2,200 4.50 4.50 4.40 0 0 0
17/11/2023
4.40
 4,700 4.50 4.50 4.40 0 0 0
16/11/2023
4.40
 3,400 4.50 4.50 4.40 0 0 0
15/11/2023
4.50
 1,411 4.50 4.50 4.50 0 0 0
14/11/2023
4.50
 9,100 4.50 4.50 4.50 0 0 0
13/11/2023
4.60
 24,060 4.50 4.60 4.30 0 200 -0.0
10/11/2023
4.30
 14,636 4.50 4.60 4.30 0 0 0
09/11/2023
4.40
 5,700 4.60 4.80 4.40 0 0 0
08/11/2023
4.40
 5,802 4.40 4.40 4.30 0 0 0
07/11/2023
4.40
 3,100 4.50 4.50 4.40 0 0 0
06/11/2023
4.30
 5,700 4.30 4.40 4.30 0 0 0
03/11/2023
4.30
 11,195 4.40 4.40 4.30 0 0 0
02/11/2023
4.30
 1,400 4.30 4.30 4.30 0 0 0
01/11/2023
4.30
 2,450 4.30 4.30 4.30 0 0 0
31/10/2023
4.30
 6,000 4.30 4.30 4.20 0 0 0
30/10/2023
4.30
 8,788 4.40 4.40 4.30 0 0 0
27/10/2023
4.30
 52,950 4.30 4.40 4.30 0 0 0
26/10/2023
4.30
 17,100 4.40 4.40 4.10 0 0 0
25/10/2023
4.40
 19,477 4.50 4.50 4.40 0 0 0
24/10/2023
4.50
 6,000 4.40 4.50 4.40 0 0 0
23/10/2023
4.40
 37,840 4.40 4.40 4.30 0 0 0
20/10/2023
4.40
 16,026 4.30 4.40 4.30 0 0 0
19/10/2023
4.40
 13,724 4.30 4.40 4.30 0 0 0
18/10/2023
4.30
 80,423 4.30 4.30 4.20 0 0 0
17/10/2023
4.30
 65,915 4.10 4.30 4.10 0 0 0
16/10/2023
4.10
 29,511 4 4.20 4 0 0 0
13/10/2023
3.90
 8,100 4 4 3.90 0 0 0
12/10/2023
3.90
 17,312 3.80 4.10 3.80 0 0 0
11/10/2023
3.90
 3,102 3.90 3.90 3.90 0 0 0
10/10/2023
3.90
 37,000 3.90 4 3.80 200 0 0.0
09/10/2023
3.80
 4,869 3.70 4 3.70 0 0 0
06/10/2023
4
 6,000 3.90 4 3.90 0 0 0
05/10/2023
4
 210 4 4 4 0 0 0
04/10/2023
3.90
 8,015 3.80 3.90 3.80 0 0 0
03/10/2023
3.90
 4,900 3.90 3.90 3.90 0 0 0
02/10/2023
4
 15,609 4.30 4.30 3.90 0 0 0
29/09/2023
3.80
 4,905 4 4 3.80 0 199 -0.0
28/09/2023
3.80
 32,130 4 4 3.80 0 0 0
27/09/2023
4
 24,340 4.10 4.10 4 0 0 0
26/09/2023
4
 19,720 4.10 4.20 4 0 0 0
25/09/2023
4.20
 14,100 4.20 4.30 4.20 100 800 -0.0
22/09/2023
4.20
 47,800 4.40 4.40 4.20 0 0 0
21/09/2023
4.30
 12,701 4.30 4.40 4.30 0 0 0
20/09/2023
4.40
 8,419 4.30 4.40 4.30 0 0 0
19/09/2023
4.30
 3,310 4.40 4.50 4.30 0 0 0
18/09/2023
4.50
 22,100 4.40 4.50 4.20 0 0 0
15/09/2023
4.20
 37,805 4.20 4.40 4.10 0 0 0
14/09/2023
4.30
 11,700 4.30 4.30 4.30 0 0 0
13/09/2023
4.40
 12,000 4.50 4.50 4.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |