CTCP Gang thép Hà Nội (hsv)

4.30
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
(2026-05-18) 		-0.20 -4.44% 540,000 0 0
4.30
4.60
4.30
2 tháng
(2026-04-20) 		-0.50 -10.42% 972,100 0 0
4.30
4.80
4.30
3 tháng
(2026-03-19) 		-0.20 -4.44% 2,794,200 0 0
4.30
4.80
4.30
6 tháng
(2025-12-19) 		-0.10 -2.27% 10,247,900 0 0
3.90
4.80
4.30
12 tháng
(2025-06-23) 		0.40 10.26% 25,999,200 4,400 0.0
3.80
5.40
4.30
24 tháng
(2024-06-27) 		-0.80 -15.69% 53,610,421 6,899 0.0
3.40
5.40
4.30
36 tháng
(2023-07-03) 		0 0% 129,671,131 -71,870 -0.5
3.40
9.80
4.30
60 tháng
(2021-07-13) 		-8.98 -67.63% 166,224,445 5,120 0.3
3.20
16.48
4.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/11/2022
4.20
 1,890 4.20 4.20 4.10 100 0 0.0
01/11/2022
4.10
 5,400 4.20 4.20 4.10 0 0 0
31/10/2022
4.20
 1,075 4.40 4.40 4.10 0 0 0
28/10/2022
4.30
 1,400 4.40 4.40 4.30 0 0 0
27/10/2022
4.10
 8,290 4.20 4.20 4.10 0 0 0
26/10/2022
4.20
 430 4.30 4.30 4.10 0 0 0
25/10/2022
4.20
 4,107 4.20 4.40 4.20 100 5 0.0
24/10/2022
4.10
 13,275 4.70 4.70 4.10 100 0 0.0
21/10/2022
4.70
 7,670 4.80 4.80 4.50 0 0 0
20/10/2022
4.60
 2,200 4.90 4.90 4.60 0 0 0
19/10/2022
4.50
 12,500 4.80 4.90 4.50 0 0 0
18/10/2022
4.80
 3,600 4.90 4.90 4.70 0 0 0
17/10/2022
4.90
 1,400 4.90 4.90 4.90 0 0 0
14/10/2022
5
 6,401 5 5 4.90 0 0 0
13/10/2022
4.90
 3,603 5 5 4.90 100 0 0.0
12/10/2022
5
 15,800 5.20 5.20 4.50 0 0 0
11/10/2022
5.20
 2,900 5.50 5.50 4.80 0 0 0
10/10/2022
5.40
 3,200 5.60 5.60 5 0 0 0
07/10/2022
5.40
 4,200 5.60 5.70 4.90 0 500 -0.0
06/10/2022
5.20
 9,800 5.80 5.80 5.20 0 0 0
05/10/2022
5.70
 3,000 6 6 5.70 100 0 0.0
04/10/2022
5.50
 5,003 6 6 5.50 300 0 0.0
03/10/2022
5.80
 2,800 6.10 6.10 5.80 200 0 0.0
30/09/2022
6
 18,303 6.20 6.20 5.50 0 0 0
29/09/2022
6
 4,820 6 6.60 5.80 0 0 0
28/09/2022
6
 5,200 6.40 6.40 5.50 0 0 0
27/09/2022
6.30
 1,000 6.60 6.60 6.10 0 0 0
26/09/2022
6.30
 9,600 6.70 6.70 6.10 0 0 0
23/09/2022
6.50
 2,800 6.70 6.70 6.30 0 0 0
22/09/2022
6.60
 300 6.50 6.60 6.50 0 0 0
21/09/2022
6.50
 1,900 6.70 6.80 6.50 0 0 0
20/09/2022
6.60
 400 6.70 6.70 6.60 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |