CTCP Gang thép Hà Nội (hsv)

4
-0.10
(-2.44%)
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
(2026-07-01) 		-0.20 -4.65% 163,900 0 0
3.80
4.30
4
2 tháng
(2026-06-01) 		-0.30 -6.82% 457,100 0 0
3.80
4.60
4
3 tháng
(2026-05-04) 		-0.40 -8.89% 994,800 0 0
3.80
4.60
4
6 tháng
(2026-02-02) 		-0.10 -2.38% 5,261,000 0 0
3.80
4.80
4
12 tháng
(2025-08-05) 		0 0% 23,455,100 7,300 0.0
3.80
5.40
4
24 tháng
(2024-08-12) 		0.50 13.89% 46,835,924 6,599 0.0
3.40
5.40
4
36 tháng
(2023-08-16) 		-0.50 -10.87% 128,629,884 -35,470 -0.3
3.40
9.80
4
60 tháng
(2021-08-26) 		-10.09 -71.11% 164,159,632 5,120 0.3
3.20
16.48
4
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |