STT	Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
#101	15/12/2023	8 0.10	477,568	8.30	8.50	7.60	0	0	0
#102	14/12/2023	7.90 1.30	1,062,707	6.60	7.90	6.60	0	0	0
#103	13/12/2023	6.60 -0.80	518,679	7.70	7.70	6.60	0	0	0
#104	12/12/2023	7.40 -1.10	915,049	8.50	8.50	7.40	0	0	0
#105	11/12/2023	8.50 -0.80	544,375	9.30	9.30	8.50	0	40,750	-0.3
#106	08/12/2023	9.30 0.30	1,050,464	10.40	10.40	9	0	0	0
#107	07/12/2023	9 0.90	1,696,214	8.20	9.20	8.10	0	0	0
#108	06/12/2023	8.10 0.90	367,734	7.20	8.10	7.20	0	1,000	-0.0
#109	05/12/2023	7.20 0	987,414	7.10	7.30	7	0	0	0
#110	04/12/2023	7.20 0.20	1,307,994	7	7.30	6.80	0	0	0
#111	01/12/2023	7 0.60	1,365,680	7	7.20	6.40	0	0	0
#112	30/11/2023	6.40 -0.30	269,436	7.80	7.80	6.20	0	0	0
#113	29/11/2023	6.70 -0.10	1,495,166	7.10	7.70	6	0	0	0
#114	28/11/2023	6.80 0.60	673,281	6.70	6.90	6.20	0	0	0
#115	27/11/2023	6.20 0.60	3,835,934	6	6.20	5.60	0	0	0
#116	24/11/2023	5.60 0.70	1,189,505	4.90	5.60	4.90	0	0	0
#117	23/11/2023	4.90 0.40	598,633	4.60	5.10	4.50	0	0	0
#118	22/11/2023	4.50 0	300	4.50	4.50	4.50	0	0	0
#119	21/11/2023	4.50 0.10	22,900	4.50	4.50	4.40	0	0	0
#120	20/11/2023	4.40 0	2,200	4.50	4.50	4.40	0	0	0
#121	17/11/2023	4.40 0	4,700	4.50	4.50	4.40	0	0	0
#122	16/11/2023	4.40 -0.10	3,400	4.50	4.50	4.40	0	0	0
#123	15/11/2023	4.50 0	1,411	4.50	4.50	4.50	0	0	0
#124	14/11/2023	4.50 -0.10	9,100	4.50	4.50	4.50	0	0	0
#125	13/11/2023	4.60 0.30	24,060	4.50	4.60	4.30	0	200	-0.0
#126	10/11/2023	4.30 -0.10	14,636	4.50	4.60	4.30	0	0	0
#127	09/11/2023	4.40 0	5,700	4.60	4.80	4.40	0	0	0
#128	08/11/2023	4.40 0	5,802	4.40	4.40	4.30	0	0	0
#129	07/11/2023	4.40 0.10	3,100	4.50	4.50	4.40	0	0	0
#130	06/11/2023	4.30 0	5,700	4.30	4.40	4.30	0	0	0
#131	03/11/2023	4.30 0	11,195	4.40	4.40	4.30	0	0	0
#132	02/11/2023	4.30 0	1,400	4.30	4.30	4.30	0	0	0
#133	01/11/2023	4.30 0	2,450	4.30	4.30	4.30	0	0	0
#134	31/10/2023	4.30 0	6,000	4.30	4.30	4.20	0	0	0
#135	30/10/2023	4.30 0	8,788	4.40	4.40	4.30	0	0	0
#136	27/10/2023	4.30 0	52,950	4.30	4.40	4.30	0	0	0
#137	26/10/2023	4.30 -0.10	17,100	4.40	4.40	4.10	0	0	0
#138	25/10/2023	4.40 -0.10	19,477	4.50	4.50	4.40	0	0	0
#139	24/10/2023	4.50 0.10	6,000	4.40	4.50	4.40	0	0	0
#140	23/10/2023	4.40 0	37,840	4.40	4.40	4.30	0	0	0
#141	20/10/2023	4.40 0	16,026	4.30	4.40	4.30	0	0	0
#142	19/10/2023	4.40 0.10	13,724	4.30	4.40	4.30	0	0	0
#143	18/10/2023	4.30 0	80,423	4.30	4.30	4.20	0	0	0
#144	17/10/2023	4.30 0.20	65,915	4.10	4.30	4.10	0	0	0
#145	16/10/2023	4.10 0.20	29,511	4	4.20	4	0	0	0
#146	13/10/2023	3.90 0	8,100	4	4	3.90	0	0	0
#147	12/10/2023	3.90 0	17,312	3.80	4.10	3.80	0	0	0
#148	11/10/2023	3.90 0	3,102	3.90	3.90	3.90	0	0	0
#149	10/10/2023	3.90 0.10	37,000	3.90	4	3.80	200	0	0.0
#150	09/10/2023	3.80 -0.20	4,869	3.70	4	3.70	0	0	0
#151	06/10/2023	4 0	6,000	3.90	4	3.90	0	0	0
#152	05/10/2023	4 0.10	210	4	4	4	0	0	0
#153	04/10/2023	3.90 0	8,015	3.80	3.90	3.80	0	0	0
#154	03/10/2023	3.90 -0.10	4,900	3.90	3.90	3.90	0	0	0
#155	02/10/2023	4 0.20	15,609	4.30	4.30	3.90	0	0	0
#156	29/09/2023	3.80 0	4,905	4	4	3.80	0	199	-0.0
#157	28/09/2023	3.80 -0.20	32,130	4	4	3.80	0	0	0
#158	27/09/2023	4 0	24,340	4.10	4.10	4	0	0	0
#159	26/09/2023	4 -0.20	19,720	4.10	4.20	4	0	0	0
#160	25/09/2023	4.20 0	14,100	4.20	4.30	4.20	100	800	-0.0
#161	22/09/2023	4.20 -0.10	47,800	4.40	4.40	4.20	0	0	0
#162	21/09/2023	4.30 -0.10	12,701	4.30	4.40	4.30	0	0	0
#163	20/09/2023	4.40 0.10	8,419	4.30	4.40	4.30	0	0	0
#164	19/09/2023	4.30 -0.20	3,310	4.40	4.50	4.30	0	0	0
#165	18/09/2023	4.50 0.30	22,100	4.40	4.50	4.20	0	0	0
#166	15/09/2023	4.20 -0.10	37,805	4.20	4.40	4.10	0	0	0
#167	14/09/2023	4.30 -0.10	11,700	4.30	4.30	4.30	0	0	0
#168	13/09/2023	4.40 0	12,000	4.50	4.50	4.40	0	0	0
#169	12/09/2023	4.40 0	52,803	4.40	4.40	4.40	0	0	0
#170	11/09/2023	4.40 0	29,956	4.40	4.40	4.30	0	0	0
#171	08/09/2023	4.40 0	15,725	4.40	4.50	4.40	0	0	0
#172	07/09/2023	4.40 0	12,310	4.60	4.60	4.30	0	0	0
#173	06/09/2023	4.40 0	40,405	4.40	4.50	4.30	0	0	0
#174	05/09/2023	4.40 0	26,800	4.40	4.40	4.30	0	0	0
#175	31/08/2023	4.40 0	10,800	4.40	4.40	4.30	0	0	0
#176	30/08/2023	4.40 0	2,501	4.40	4.40	4.30	0	0	0
#177	29/08/2023	4.40 0	25,309	4.40	4.50	4.40	0	0	0
#178	28/08/2023	4.40 0.10	33,500	4.30	4.40	4.30	0	0	0
#179	25/08/2023	4.30 0	23,401	4.30	4.30	4.20	0	0	0
#180	24/08/2023	4.30 0.10	8,201	4.30	4.30	4.30	0	0	0
#181	23/08/2023	4.20 0	10,800	4.30	4.30	4.10	0	0	0
#182	22/08/2023	4.20 -0.10	34,500	4.30	4.30	4.10	0	0	0
#183	21/08/2023	4.30 0.10	11,100	4.30	4.30	4.20	0	0	0
#184	18/08/2023	4.20 -0.20	52,492	4.40	4.50	4.10	0	0	0
#185	17/08/2023	4.40 -0.20	20,500	4.50	4.60	4.40	0	0	0
#186	16/08/2023	4.60 -0.10	90,100	4.60	4.60	4.50	0	0	0
#187	15/08/2023	4.70 0	50,732	4.80	4.80	4.60	0	0	0
#188	14/08/2023	4.70 0	51,650	4.60	4.80	4.50	0	0	0
#189	11/08/2023	4.70 -0.20	83,700	4.90	4.90	4.50	0	0	0
#190	10/08/2023	4.90 0.30	179,210	4.60	5.10	4.60	0	0	0
#191	09/08/2023	4.60 0.10	37,725	4.40	4.60	4.40	0	0	0
#192	08/08/2023	4.50 0	61,359	4.60	4.60	4.40	0	0	0
#193	07/08/2023	4.50 0.20	59,706	4.30	4.50	4.30	0	0	0
#194	04/08/2023	4.30 -0.10	46,200	4.20	4.30	4.20	0	0	0
#195	03/08/2023	4.40 0.10	13,601	4.30	4.40	4.20	0	1,000	-0.0
#196	02/08/2023	4.30 0	14,100	4.30	4.30	4.30	0	0	0
#197	01/08/2023	4.30 0	14,100	4.30	4.30	4.30	0	0	0
#198	31/07/2023	4.30 0	69,801	4.40	4.40	4.20	0	35,400	-0.1
#199	28/07/2023	4.30 0	32,700	4.30	4.30	4.20	0	0	0
#200	27/07/2023	4.30 0	106,501	4.30	4.30	4	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-04-22)	0.20	4.44%	3,117,727	1,000	0.0	4.30 5.10 4.90
2 tháng (2024-03-21)	-3.70	-44.05%	12,538,827	1,300	0.0	4.30 8.40 4.90
3 tháng (2024-02-20)	-3.80	-44.71%	25,281,764	1,300	0.0	4.30 9.80 4.90
6 tháng (2023-11-22)	0.20	4.44%	64,294,760	-41,970	-0.3	4.30 9.80 4.90
12 tháng (2023-05-26)	0.90	23.68%	69,664,443	-41,269	-0.3	3.80 9.80 4.90
24 tháng (2022-05-31)	-4.35	-48.05%	73,284,032	-51,579	-0.4	3.20 9.80 4.90
36 tháng (2021-06-07)	-12.20	-72.20%	105,782,904	-2,279	0.3	3.20 16.90 4.90
60 tháng (2021-04-27)	-6.39	-57.63%	108,316,125	-2,279	0.3	3.20 29.13 4.90

CTCP Gang thép Hà Nội (hsv)

THỐNG KÊ GIAO DỊCH