CTCP Gang thép Hà Nội (hsv)

4.90
0
(0%)
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
(2024-04-19) 		0.40 8.89% 3,054,743 1,000 0.0
4.30
5.10
4.90
2 tháng
(2024-03-19) 		-4.10 -45.56% 14,401,798 1,300 0.0
4.30
9
4.90
3 tháng
(2024-02-19) 		-3.60 -42.35% 26,470,225 1,300 0.0
4.30
9.80
4.90
6 tháng
(2023-11-20) 		0.50 11.36% 64,157,060 -41,970 -0.3
4.30
9.80
4.90
12 tháng
(2023-05-24) 		1.10 28.95% 69,607,605 -41,269 -0.3
3.80
9.80
4.90
24 tháng
(2022-05-30) 		-3.96 -44.68% 73,141,841 -46,879 -0.3
3.20
9.80
4.90
36 tháng
(2021-06-03) 		-12.31 -71.52% 105,874,505 -2,279 0.3
3.20
17.21
4.90
60 tháng
(2021-04-27) 		-6.19 -55.83% 108,153,325 -2,279 0.3
3.20
29.13
4.90
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
4.30
-0.10
 23,400 4.30 4.30 4.30 0 0 0
#202 25/07/2023
4.40
0
 10,750 4.30 4.40 4.30 0 0 0
#203 24/07/2023
4.40
0.10
 32,310 4.40 4.40 4.30 0 0 0
#204 21/07/2023
4.30
-0.10
 70,700 4.40 4.40 4.20 0 0 0
#205 20/07/2023
4.40
0
 15,300 4.40 4.40 4.40 0 0 0
#206 19/07/2023
4.40
0
 46,100 4.40 4.40 4.30 0 0 0
#207 18/07/2023
4.40
0
 13,300 4.40 4.40 4.30 0 0 0
#208 17/07/2023
4.40
-0.10
 17,300 4.40 4.50 4.40 0 0 0
#209 14/07/2023
4.50
0
 39,610 4.50 4.50 4.30 0 0 0
#210 13/07/2023
4.50
0.10
 40,300 4.50 4.50 4.40 0 0 0
#211 12/07/2023
4.40
-0.10
 8,200 4.50 4.50 4.40 0 0 0
#212 11/07/2023
4.50
0
 21,500 4.50 4.50 4.40 0 0 0
#213 10/07/2023
4.50
-0.10
 6,216 4.60 4.60 4.50 0 0 0
#214 07/07/2023
4.60
0.20
 43,120 4.30 4.70 4.30 0 0 0
#215 06/07/2023
4.40
0
 38,500 4.40 4.40 4.30 0 0 0
#216 05/07/2023
4.40
0.10
 19,951 4.40 4.40 4.30 0 0 0
#217 04/07/2023
4.30
0
 4,800 4.30 4.40 4.30 0 0 0
#218 03/07/2023
4.30
-0.10
 10,305 4.30 4.40 4.10 0 0 0
#219 30/06/2023
4.40
0
 27,000 4.20 4.40 4.20 0 0 0
#220 29/06/2023
4.40
0
 14,402 4.50 4.50 4.40 0 0 0
#221 28/06/2023
4.40
-0.10
 26,110 4.50 4.50 4.40 0 0 0
#222 27/06/2023
4.50
0.10
 113,700 4.40 4.60 4.40 0 0 0
#223 26/06/2023
4.40
-0.10
 21,410 4.50 4.50 4.30 0 0 0
#224 23/06/2023
4.50
0.10
 72,150 4.50 4.60 4.40 0 0 0
#225 22/06/2023
4.40
-0.10
 47,252 4.50 4.50 4.40 0 0 0
#226 21/06/2023
4.50
0.20
 70,689 4.30 4.50 4.30 0 0 0
#227 20/06/2023
4.30
0.10
 49,300 4.20 4.40 4.10 0 0 0
#228 19/06/2023
4.20
-0.60
 116,081 4.80 4.80 4.20 0 0 0
#229 16/06/2023
4.80
-0.10
 67,951 4.80 4.90 4.60 0 0 0
#230 15/06/2023
4.90
-0.10
 112,320 5 5 4.50 0 0 0
#231 14/06/2023
5
-0.40
 241,070 5.30 5.60 4.70 0 0 0
#232 13/06/2023
5.40
0.40
 230,853 5.10 5.60 5 0 0 0
#233 12/06/2023
5
0.10
 119,483 5.40 5.40 4.80 0 0 0
#234 09/06/2023
4.90
-0.60
 293,073 5.50 5.50 4.70 2,000 0 0.0
#235 08/06/2023
5.50
0.60
 328,001 5.40 5.50 5.30 0 0 0
#236 07/06/2023
4.90
0.60
 478,060 4.30 4.90 4.30 35,400 0 0.2
#237 06/06/2023
4.30
0.10
 25,603 4.30 4.40 4.20 100 0 0.0
#238 05/06/2023
4.20
-0.10
 36,700 4.30 4.40 4.20 0 0 0
#239 02/06/2023
4.30
0.30
 72,275 4.20 4.40 4.20 0 0 0
#240 01/06/2023
4
-0.20
 49,801 4.30 4.30 4 0 0 0
#241 31/05/2023
4.20
0.20
 32,335 3.90 4.20 3.90 0 0 0
#242 30/05/2023
4
0.20
 40,659 3.90 4 3.80 500 0 0.0
#243 29/05/2023
3.80
0
 36,900 3.80 3.90 3.80 0 0 0
#244 26/05/2023
3.80
0
 34,900 3.90 3.90 3.60 0 0 0
#245 25/05/2023
3.80
0
 63,735 3.80 3.90 3.70 0 0 0
#246 24/05/2023
3.80
0.10
 42,227 3.80 3.90 3.70 0 0 0
#247 23/05/2023
3.70
-0.10
 4,901 3.80 3.80 3.70 200 0 0.0
#248 22/05/2023
3.80
0.20
 35,910 3.80 3.80 3.70 0 0 0
#249 19/05/2023
3.60
-0.10
 11,800 3.90 3.90 3.60 0 0 0
#250 18/05/2023
3.70
-0.10
 1,610 3.80 3.80 3.70 0 0 0
#251 17/05/2023
3.80
0.10
 6,155 3.90 3.90 3.80 0 0 0
#252 16/05/2023
3.70
-0.20
 1,667 3.90 3.90 3.70 0 0 0
#253 15/05/2023
3.90
0
 2,521 4 4 3.80 0 0 0
#254 12/05/2023
3.90
-0.10
 19,059 4 4 3.90 0 0 0
#255 11/05/2023
4
0
 1,015 3.90 4 3.90 0 0 0
#256 10/05/2023
4
0.10
 13,201 3.90 4 3.50 0 0 0
#257 09/05/2023
3.90
0
 1,600 3.90 3.90 3.90 0 0 0
#258 08/05/2023
3.90
0.10
 500 3.90 3.90 3.90 0 0 0
#259 05/05/2023
3.80
-0.10
 8,151 4 4 3.70 0 0 0
#260 04/05/2023
3.90
-0.10
 3,663 4 4 3.80 0 0 0
#261 28/04/2023
4
0
 300 4 4 3.90 0 0 0
#262 27/04/2023
4
0
 200 4 4 4 0 0 0
#263 26/04/2023
4
0
 108 4 4 4 0 0 0
#264 25/04/2023
4
0
 915 4.10 4.10 4 0 0 0
#265 24/04/2023
4
0.10
 901 4 4 4 0 0 0
#266 21/04/2023
3.90
-0.10
 600 4 4 3.90 0 0 0
#267 20/04/2023
4
0.10
 200 4.10 4.10 4 0 0 0
#268 19/04/2023
3.90
0
 15,819 4.40 4.40 3.80 0 0 0
#269 18/04/2023
3.90
0
 200 3.90 3.90 3.90 0 0 0
#270 17/04/2023
3.90
0
 1,300 4 4 3.70 0 0 0
#271 14/04/2023
3.90
-0.10
 800 4 4 3.90 0 0 0
#272 13/04/2023
4
0.10
 845 3.90 4 3.90 0 0 0
#273 12/04/2023
3.90
0
 4,033 3.90 3.90 3.80 0 0 0
#274 11/04/2023
3.90
0.10
 705 3.90 3.90 3.90 0 0 0
#275 10/04/2023
3.80
-0.10
 939 3.90 3.90 3.70 0 0 0
#276 07/04/2023
3.90
0.10
 2,016 4 4 3.70 0 0 0
#277 06/04/2023
3.80
0
 1,500 3.90 3.90 3.80 0 0 0
#278 05/04/2023
3.80
0
 11,600 3.80 3.90 3.80 0 0 0
#279 04/04/2023
3.80
0
 1,310 3.80 3.80 3.70 0 0 0
#280 03/04/2023
3.80
0
 5,520 3.80 3.80 3.70 0 0 0
#281 31/03/2023
3.80
-0.10
 4,035 3.90 3.90 3.80 0 0 0
#282 30/03/2023
3.90
0.10
 250 3.90 3.90 3.90 0 0 0
#283 29/03/2023
3.80
0.20
 200 3.90 3.90 3.80 0 0 0
#284 28/03/2023
3.60
-0.30
 610 3.80 3.80 3.60 0 0 0
#285 27/03/2023
3.90
0.10
 901 3.90 3.90 3.60 0 0 0
#286 24/03/2023
3.80
0
 400 3.80 3.80 3.70 0 0 0
#287 23/03/2023
3.80
0
 1,100 3.80 3.80 3.60 0 0 0
#288 22/03/2023
3.80
0.10
 1,500 3.60 3.90 3.60 0 0 0
#289 21/03/2023
3.70
0
 700 3.90 3.90 3.60 0 0 0
#290 20/03/2023
3.70
-0.20
 2,900 3.90 3.90 3.60 0 0 0
#291 17/03/2023
3.90
0.20
 304 3.90 3.90 3.90 0 0 0
#292 16/03/2023
3.70
-0.20
 401 3.90 3.90 3.70 0 0 0
#293 15/03/2023
3.90
0
 700 3.90 3.90 3.90 0 0 0
#294 14/03/2023
3.90
0
 4,233 4 4 3.60 0 0 0
#295 13/03/2023
3.90
-0.10
 3,200 3.80 4 3.80 0 0 0
#296 10/03/2023
4
0
 500 4 4 3.90 0 0 0
#297 09/03/2023
4
0.10
 700 3.90 4 3.90 0 0 0
#298 08/03/2023
3.90
-0.10
 5,945 4 4 3.80 0 0 0
#299 07/03/2023
4
0
 1,415 4 4 3.80 0 0 0
#300 06/03/2023
4
0.10
 300 4 4 4 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc