CTCP Gang thép Hà Nội (hsv)

4.40
-0.20
(-4.35%)
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
(2025-11-04) 		0.50 12.20% 786,600 7,000 0.0
4.10
4.60
4.60
2 tháng
(2025-10-06) 		-0.30 -6.12% 3,262,400 7,000 0.0
3.80
4.90
4.60
3 tháng
(2025-09-05) 		-0.70 -13.21% 6,231,900 7,300 0.0
3.80
5.30
4.60
6 tháng
(2025-06-09) 		0.80 21.05% 15,637,700 4,400 0.0
3.80
5.40
4.60
12 tháng
(2024-12-09) 		0.80 21.05% 28,464,175 5,699 0.0
3.50
5.40
4.60
24 tháng
(2023-12-15) 		-3.40 -42.50% 98,557,561 7,179 0.0
3.40
9.80
4.60
36 tháng
(2022-12-20) 		1.10 31.43% 122,404,931 -33,670 -0.3
3.40
9.80
4.60
60 tháng
(2021-04-27) 		-6.49 -58.53% 160,457,491 5,120 0.3
3.20
29.13
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2021
14.76
 249,713 14.76 14.95 14.67 0 0 0
30/11/2021
15.14
 810,032 14.38 15.33 14.38 0 0 0
29/11/2021
14.38
 212,816 14.29 14.57 13.90 0 0 0
26/11/2021
14.29
 444,230 14.19 14.86 14.19 0 0 0
25/11/2021
14.29
 214,624 13.71 14.48 13.71 0 0 0
24/11/2021
13.71
 81,600 14 14 13.52 0 0 0
23/11/2021
14
 49,800 13.81 14 13.43 0 0 0
22/11/2021
13.81
 139,840 13.62 14.38 13.43 0 0 0
19/11/2021
13.81
 246,300 14.29 14.29 13.43 0 0 0
18/11/2021
14.29
 108,000 14.76 14.76 14.29 0 0 0
17/11/2021
14.67
 176,340 15.24 15.33 14 0 0 0
16/11/2021
15.33
 257,205 16.67 18 14.76 0 0 0
15/11/2021
15.24
 139,513 15.05 16.95 15.05 0 0 0
12/11/2021
14.67
 205,700 14.57 15.05 14.48 0 0 0
11/11/2021
14.86
 236,400 14.95 14.95 14.38 0 0 0
10/11/2021
14.95
 226,311 14.29 15.24 14.29 0 0 0
09/11/2021
14.76
 616,023 13.52 15.05 13.43 0 0 0
08/11/2021
13.43
 156,700 13.33 13.71 13.33 0 0 0
05/11/2021
13.24
 54,510 13.33 13.71 13.14 0 0 0
04/11/2021
13.33
 22,700 13.24 13.33 13.14 0 0 0
03/11/2021
13.24
 105,000 13.33 13.81 13.14 0 0 0
02/11/2021
13.33
 125,900 12.95 13.52 12.86 0 0 0
01/11/2021
12.95
 82,400 13.14 13.14 12.95 0 0 0
29/10/2021
13.05
 205,000 13.14 13.24 12.95 0 0 0
28/10/2021
13.14
 123,600 13.24 13.24 12.95 0 0 0
27/10/2021
13.14
 126,500 13.33 13.33 12.76 0 0 0
26/10/2021
13.14
 76,100 13.33 13.33 12.57 0 0 0
25/10/2021
13.24
 202,400 13.33 13.33 12.95 0 0 0
22/10/2021
13.14
 135,200 13.52 13.52 12.76 0 0 0
21/10/2021
13.24
 82,200 13.24 13.62 12.95 0 0 0
20/10/2021
13.24
 183,700 13.52 13.52 13.05 0 0 0
19/10/2021
13.52
 53,900 13.33 13.52 13.05 0 0 0
18/10/2021
13.43
 176,120 13.14 14 13.14 0 0 0
15/10/2021
13.52
 229,410 12.86 13.81 12.76 0 0 0
14/10/2021
12.86
 71,500 12.86 12.86 12.57 0 0 0
13/10/2021
12.76
 80,800 12.86 12.86 12.67 0 0 0
12/10/2021
12.86
 60,700 12.86 12.86 12.57 0 0 0
11/10/2021
12.76
 43,375 12.76 12.95 12.67 0 0 0
08/10/2021
12.86
 58,200 12.86 12.86 12.76 0 0 0
07/10/2021
12.86
 56,600 12.86 12.86 12.76 0 0 0
06/10/2021
12.95
 35,701 12.86 12.95 12.67 0 0 0
05/10/2021
12.67
 27,400 13.24 13.33 12.67 0 0 0
04/10/2021
12.86
 46,100 13.33 13.33 12.76 0 0 0
01/10/2021
12.95
 64,800 13.52 13.52 12.86 0 0 0
30/09/2021
13.24
 102,700 13.43 13.62 13.05 0 0 0
29/09/2021
13.14
 28,100 12.95 13.81 12.86 0 0 0
28/09/2021
13.14
 36,900 12.95 13.14 12.38 0 0 0
27/09/2021
12.76
 56,900 15.33 15.33 12.76 0 0 0
24/09/2021
13.14
 106,000 13.52 13.52 13.14 0 0 0
23/09/2021
13.43
 77,800 13.62 13.81 13.33 0 0 0
22/09/2021
13.71
 92,220 13.71 13.81 13.14 0 0 0
21/09/2021
13.43
 78,900 13.81 13.81 12.86 0 0 0
20/09/2021
13.24
 218,200 13.71 13.71 12.86 0 0 0
17/09/2021
13.33
 187,800 14.29 14.38 12.76 0 0 0
16/09/2021
13.52
 120,601 13.62 15.24 13.05 0 0 0
15/09/2021
13.24
 110,500 13.71 13.71 12.86 0 0 0
14/09/2021
13.24
 171,500 13.14 14.76 12.86 0 0 0
13/09/2021
12.76
 59,400 13.62 13.62 12.38 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |