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)
10/09/2021
13.33
 102,700 13.81 13.90 12.76 0 0 0
09/09/2021
13.81
 136,200 14.10 14.10 13.05 0 0 0
08/09/2021
13.81
 162,400 14.38 14.38 13.14 0 0 0
07/09/2021
14.10
 163,100 14.48 14.48 13.33 0 0 0
06/09/2021
14.48
 172,100 14.48 14.67 13.90 0 0 0
01/09/2021
14.67
 81,300 14.67 14.76 14 0 0 0
31/08/2021
14.76
 252,400 13.62 14.76 13.52 0 0 0
30/08/2021
13.90
 170,600 13.62 13.90 12.57 0 0 0
27/08/2021
13.81
 119,100 14.38 14.48 13.24 0 0 0
26/08/2021
14.19
 166,400 14.57 14.67 13.33 0 0 0
25/08/2021
14.48
 37,700 15.24 15.24 13.81 0 0 0
24/08/2021
14.86
 124,500 15.24 15.33 14.29 0 0 0
23/08/2021: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
23/08/2021
14.86
 240,700 14.38 14.86 14.38 0 0 0
20/08/2021
12.90
 102,000 13.43 13.43 12.23 0 0 0
19/08/2021
13.58
 189,000 12.68 14.64 12.53 0 0 0
18/08/2021
12.68
 25,800 12.75 12.75 12.38 0 0 0
17/08/2021
12.75
 74,900 12.75 12.83 12.07 0 0 0
16/08/2021
12.75
 22,200 12.53 12.83 12.38 0 0 0
13/08/2021
12.60
 111,501 12.90 12.90 12.38 0 0 0
12/08/2021
12.45
 20,600 12.83 12.83 12.38 0 0 0
11/08/2021
13.06
 161,500 13.21 13.21 12.60 0 0 0
10/08/2021
12.75
 121,700 13.28 13.28 12.53 0 0 0
09/08/2021
12.90
 126,400 13.28 13.28 12.60 0 0 0
06/08/2021
12.83
 100,200 12.98 13.28 12.60 0 0 0
05/08/2021
13.06
 93,300 12.98 13.21 12.83 0 0 0
04/08/2021
13.06
 105,400 13.06 13.06 12.98 0 0 0
03/08/2021
13.21
 101,100 12.83 13.43 12.75 0 0 0
02/08/2021
13.06
 104,200 12.75 13.58 12.30 0 0 0
30/07/2021
12.23
 47,300 12.75 12.75 12.23 0 0 0
29/07/2021
12.75
 54,100 12.75 12.75 12.23 0 0 0
28/07/2021
12.45
 59,300 12.83 12.90 12.38 0 0 0
27/07/2021
12.60
 67,600 12.83 12.83 12.38 0 0 0
26/07/2021
12.68
 1,300 13.28 13.28 12.30 0 0 0
23/07/2021
12.53
 8,000 12.83 12.83 12.53 0 0 0
22/07/2021
12.83
 16,800 12.83 12.83 12.15 0 0 0
21/07/2021
12.83
 12,300 12.83 14.26 12.83 0 0 0
20/07/2021
12.75
 13,956 12.83 12.83 12.23 0 0 0
19/07/2021
12.83
 13,900 12.45 12.83 12.15 0 0 0
16/07/2021
12.83
 50,100 12.75 12.83 12.07 0 0 0
15/07/2021
12.83
 38,556 12.83 12.83 12.45 0 0 0
14/07/2021
12.75
 25,500 13.58 13.58 12.45 0 0 0
13/07/2021
13.28
 34,900 13.73 13.73 12.23 0 0 0
12/07/2021
12.07
 56,400 13.96 13.96 11.47 0 0 0
09/07/2021
12.83
 39,400 13.58 13.66 12.83 0 0 0
08/07/2021
13.58
 40,600 13.73 13.73 13.21 0 0 0
07/07/2021
13.66
 53,000 14.79 14.79 13.58 0 0 0
06/07/2021
13.66
 64,000 14.87 15.47 13.58 0 0 0
05/07/2021
14.04
 109,200 15.47 15.47 13.58 0 0 0
02/07/2021
14.04
 241,700 14.94 15.32 13.89 0 0 0
01/07/2021
14.34
 104,100 14.49 14.94 14.04 0 0 0
30/06/2021
14.49
 138,000 15.85 15.85 13.96 0 0 0
29/06/2021
14.26
 98,200 15.40 16.23 14.26 0 0 0
28/06/2021
14.72
 24,200 14.79 16.00 14.26 0 0 0
25/06/2021
14.79
 53,544 16.07 16.07 14.49 0 0 0
24/06/2021
14.79
 99,900 16.90 16.98 14.11 0 0 0
23/06/2021
14.94
 151,200 15.77 15.77 14.34 0 0 0
22/06/2021
14.87
 219,600 17.36 17.73 14.79 0 0 0
21/06/2021
16.23
 71,600 15.85 18.34 15.09 0 0 0
18/06/2021
15.85
 16,980 16.60 16.60 15.85 0 0 0
17/06/2021
16.60
 105,200 16.60 17.36 15.92 0 0 0
16/06/2021
15.85
 70,700 15.85 16.60 15.85 0 0 0
15/06/2021
15.85
 197,100 16.75 16.75 14.34 0 0 0
14/06/2021
15.92
 77,600 16.83 16.83 15.55 0 0 0
11/06/2021
16.53
 64,900 16.83 16.83 16.53 0 0 0
10/06/2021
16.68
 71,200 16.98 16.98 16.60 0 0 0
09/06/2021
16.68
 19,900 16.98 16.98 16.68 0 0 0
08/06/2021
16.83
 51,401 16.90 16.98 16.60 0 0 0
07/06/2021
16.90
 83,600 16.98 17.06 16.60 0 0 0
04/06/2021
16.75
 98,301 17.21 17.21 16.60 0 0 0
03/06/2021
17.21
 156,100 17.21 17.28 16.98 0 0 0
02/06/2021
17.28
 92,600 17.36 17.36 16.60 0 0 0
01/06/2021
17.36
 203,100 16.83 18.87 16.83 0 0 0
31/05/2021
16.98
 99,520 16.98 17.73 15.02 0 0 0
28/05/2021
15.85
 46,700 16.68 17.21 15.17 0 0 0
27/05/2021
16.90
 95,600 16.90 16.90 16.83 0 0 0
26/05/2021
16.83
 84,100 16.83 16.83 16.75 0 0 0
25/05/2021
17.66
 91,400 16.23 18.41 14.72 0 0 0
24/05/2021
16.38
 43,300 16.45 17.28 15.85 0 0 0
21/05/2021
16.45
 66,400 18.11 18.11 16.00 0 0 0
20/05/2021
18.72
 131,700 20.38 20.83 16.83 0 0 0
19/05/2021
18.34
 31,000 17.81 18.34 17.81 0 0 0
18/05/2021
17.81
 125,100 15.85 17.81 15.47 0 0 0
17/05/2021
16.98
 96,100 16.60 16.98 14.64 0 0 0
14/05/2021
16.38
 22,300 18.87 18.87 15.92 0 0 0
13/05/2021
18.87
 265,300 18.56 21.81 18.56 0 0 0
12/05/2021
21.81
 9,400 21.81 21.81 21.81 0 0 0
11/05/2021
24.83
 41,000 30.11 30.11 24.83 0 0 0
10/05/2021
29.13
 152,800 25.51 29.21 28.98 0 0 0
07/05/2021
25.51
 155,000 25.51 25.51 24.90 0 0 0
06/05/2021
22.19
 421,600 22.19 22.19 21.89 0 0 0
05/05/2021
19.32
 800 19.32 19.32 19.32 0 0 0
04/05/2021
16.83
 2,000 16.83 16.83 16.83 0 0 0
29/04/2021
14.64
 1,600 14.64 14.64 14.64 0 0 0
28/04/2021
12.75
 300 12.75 12.75 12.75 0 0 0
27/04/2021
11.09
 100 11.09 11.09 11.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |