CTCP Gang thép Hà Nội (hsv)

3.70
0.20
(5.71%)
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
(2024-08-20) 		-0.10 -2.63% 1,597,700 700 0.0
3.40
3.80
3.70
2 tháng
(2024-07-22) 		-1 -21.28% 5,878,000 1,000 0.0
3.40
4.70
3.70
3 tháng
(2024-06-21) 		-2.40 -39.34% 11,120,200 1,000 0.0
3.40
6.10
3.70
6 tháng
(2024-03-25) 		-4.30 -53.75% 27,855,870 2,800 0.0
3.40
8
3.70
12 tháng
(2023-09-25) 		-0.50 -11.90% 83,384,980 -41,369 -0.3
3.40
9.80
3.70
24 tháng
(2022-09-30) 		-2.30 -38.33% 90,213,291 -36,179 -0.3
3.20
9.80
3.70
36 tháng
(2021-10-05) 		-8.97 -70.79% 116,487,045 -779 0.3
3.20
16.48
3.70
60 tháng
(2021-04-27) 		-7.39 -66.65% 126,734,525 -779 0.3
3.20
29.13
3.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
6.40
 3,000 6.40 6.60 6.20 0 0 0
16/09/2022
6.60
 1,100 6.80 6.80 6.60 0 0 0
15/09/2022
6.70
 2,600 6.70 6.80 6.70 0 0 0
14/09/2022
6.80
 1,800 6.70 6.90 6.70 200 0 0.0
13/09/2022
6.70
 1,500 6.90 6.90 6.70 0 0 0
12/09/2022
6.70
 1,703 6.70 6.80 6.70 0 0 0
09/09/2022
6.80
 1,800 6.40 6.90 6.40 0 0 0
08/09/2022
6.50
 7,600 6.90 6.90 6.30 200 0 0.0
07/09/2022
6.60
 3,603 6.80 6.90 6.60 0 0 0
06/09/2022
6.70
 7,900 6.90 6.90 6.60 0 0 0
05/09/2022
6.90
 2,800 6.90 7 6.90 0 0 0
31/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
31/08/2022
6.90
 8,800 7 7 6.70 0 0 0
30/08/2022
6.86
 18,800 6.86 6.86 6.67 200 0 0.0
29/08/2022
6.76
 12,200 6.95 7.05 6.76 0 0 0
26/08/2022
7.05
 4,300 6.86 7.05 6.86 0 0 0
25/08/2022
6.95
 6,400 6.86 7.05 6.86 0 0 0
24/08/2022
6.86
 6,500 6.95 7.05 6.86 0 0 0
23/08/2022
6.95
 32,100 6.86 7.05 6.76 0 0 0
22/08/2022
6.86
 17,300 6.86 7.05 6.76 0 0 0
19/08/2022
6.86
 17,100 6.86 6.95 6.76 0 0 0
18/08/2022
6.86
 49,300 6.86 6.86 6.67 0 0 0
17/08/2022
6.86
 6,600 6.86 6.86 6.67 0 0 0
16/08/2022
6.95
 5,100 6.86 6.95 6.67 0 0 0
15/08/2022
6.76
 30,100 6.86 6.95 6.67 0 0 0
12/08/2022
6.86
 15,200 6.76 6.86 6.67 0 0 0
11/08/2022
6.67
 17,300 6.67 6.86 6.67 0 0 0
10/08/2022
6.67
 20,500 6.67 6.76 6.67 0 0 0
09/08/2022
6.67
 9,700 6.67 7.05 6.67 0 0 0
08/08/2022
6.67
 18,900 6.67 6.86 6.67 0 0 0
05/08/2022
6.86
 2,800 6.67 6.86 6.67 0 0 0
04/08/2022
6.86
 6,400 6.86 6.95 6.86 0 0 0
03/08/2022
6.95
 21,800 6.57 6.95 6.57 0 0 0
02/08/2022
6.67
 29,200 6.67 6.67 6.48 0 0 0
01/08/2022
6.76
 10,500 6.57 6.76 6.57 0 0 0
29/07/2022
6.76
 12,300 6.57 6.76 6.57 0 0 0
28/07/2022
6.67
 2,300 6.67 6.67 6.57 0 0 0
27/07/2022
6.86
 10,300 6.57 6.86 6.57 0 0 0
26/07/2022
6.76
 15,900 6.57 6.76 6.57 0 0 0
25/07/2022
6.57
 9,100 6.76 6.76 6.57 0 0 0
22/07/2022
6.95
 19,000 6.67 6.95 6.57 0 0 0
21/07/2022
6.67
 18,400 6.57 6.76 6.57 0 0 0
20/07/2022
6.57
 16,400 6.48 6.57 6.48 0 0 0
19/07/2022
6.48
 13,800 6.48 6.48 6.38 0 0 0
18/07/2022
6.48
 10,500 6.57 6.57 6.48 0 7,100 -0.0
15/07/2022
6.57
 13,000 6.57 6.67 6.48 0 0 0
14/07/2022
7.05
 12,900 6.48 7.05 6.48 0 0 0
13/07/2022
6.48
 16,100 6.57 6.57 6.48 0 0 0
12/07/2022
6.48
 15,600 6.48 6.57 6.48 0 0 0
11/07/2022
6.57
 20,500 6.57 6.57 6.38 0 5,000 -0.0
08/07/2022
6.57
 32,500 6.57 6.57 6.38 0 0 0
07/07/2022
6.48
 11,700 6.48 6.57 6.38 0 0 0
06/07/2022
6.29
 25,900 6.57 6.57 6.29 0 0 0
05/07/2022
6.57
 51,000 6.57 6.67 6.57 0 0 0
04/07/2022
6.57
 32,400 6.67 6.67 6.48 0 0 0
01/07/2022
6.67
 32,400 6.57 6.67 6.48 0 0 0
30/06/2022
6.48
 15,500 6.57 6.76 6.48 0 0 0
29/06/2022
6.67
 30,022 6.76 6.76 6.48 0 10,000 -0.1
28/06/2022
6.86
 2,600 6.76 6.86 6.76 0 0 0
27/06/2022
6.76
 5,500 6.67 6.95 6.67 0 0 0
24/06/2022
6.57
 5,400 6.67 6.67 6.57 0 0 0
23/06/2022
6.48
 3,800 6.67 6.76 6.48 0 0 0
22/06/2022
6.48
 14,800 6.76 6.76 6.48 0 0 0
21/06/2022
6.38
 83,000 6.29 6.67 6.29 0 0 0
20/06/2022
6.38
 28,500 6.48 6.48 6.19 0 0 0
17/06/2022
6.38
 86,200 6.29 6.48 6.19 0 0 0
16/06/2022
6.38
 13,200 6.57 6.57 6.10 0 0 0
15/06/2022
6.38
 37,600 6.67 7.05 6 0 0 0
14/06/2022
6.38
 21,600 6.38 6.76 6.19 0 0 0
13/06/2022
6.67
 82,700 7.43 7.43 6.48 1,000 0 0.0
10/06/2022
7.43
 44,300 7.90 8.10 7.14 1,200 0 0.0
09/06/2022
7.62
 61,800 8.10 8.29 7.62 5,200 0 0.0
08/06/2022
8
 19,700 8.10 8.19 8 0 0 0
07/06/2022
8.10
 13,500 8.48 8.48 7.81 0 0 0
06/06/2022
8.38
 18,402 8.57 8.57 8.38 0 0 0
03/06/2022
8.67
 13,100 8.67 8.67 8.48 0 0 0
02/06/2022
8.57
 29,400 8.76 8.95 8.48 200 0 0.0
01/06/2022
8.86
 20,000 9.24 9.33 8.76 0 0 0
31/05/2022
9.05
 18,191 9.05 9.14 8.86 0 0 0
30/05/2022
8.86
 20,609 9.14 9.24 8.86 4,700 0 0.0
27/05/2022
9.05
 40,600 9.05 9.24 8.95 300 0 0.0
26/05/2022
8.76
 22,100 9.24 9.43 8.76 0 0 0
25/05/2022
9.14
 23,300 9.33 9.33 8.67 0 0 0
24/05/2022
9.05
 19,300 9.33 9.52 8.86 0 0 0
23/05/2022
9.33
 23,901 9.24 9.43 9.24 0 0 0
20/05/2022
8.76
 17,702 9.43 9.52 8.76 0 0 0
19/05/2022
9.05
 19,201 9.24 9.52 9.05 0 0 0
18/05/2022
9.24
 67,600 9.24 9.52 9.14 0 0 0
17/05/2022
8.95
 20,700 9.05 9.52 8.38 0 0 0
16/05/2022
8.67
 28,000 8.67 8.95 8.29 0 0 0
13/05/2022
7.90
 30,400 9.43 9.71 7.90 0 0 0
12/05/2022
8.67
 23,400 9.52 9.71 8.67 0 0 0
11/05/2022
9.43
 18,400 9.43 9.71 8.95 200 0 0.0
10/05/2022
9.33
 21,001 9.14 9.52 9.05 200 0 0.0
09/05/2022
8.86
 20,810 9.43 9.71 8.86 0 0 0
06/05/2022
9.43
 19,300 10.10 10.10 9.43 0 0 0
05/05/2022
9.71
 13,700 9.90 10.48 9.62 0 0 0
04/05/2022
9.90
 21,900 9.81 10 9.71 0 0 0
29/04/2022
9.81
 30,200 9.90 10.38 9.71 0 0 0
28/04/2022
9.52
 33,500 9.43 10.19 9.43 4,200 0 0.0
27/04/2022
9.05
 21,830 9.33 9.52 7.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |