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)
29/04/2022
9.81
 30,200 9.90 10.38 9.71 0 0 0
28/04/2022
9.52
 33,500 9.43 10.19 9.43 4,200 0 0.0
27/04/2022
9.05
 21,830 9.33 9.52 7.90 0 0 0
26/04/2022
9.24
 28,100 9.24 9.24 8.10 0 0 0
25/04/2022
8.95
 9,100 9.43 9.52 8.86 0 0 0
22/04/2022
9.43
 20,500 9.81 9.81 8.95 0 0 0
21/04/2022
9.43
 139,000 10 10.19 8.76 0 0 0
20/04/2022
9.81
 96,423 11.81 11.81 9.71 0 0 0
19/04/2022
11.14
 12,900 11.81 11.81 11.14 0 0 0
18/04/2022
11.33
 68,500 12.19 12.19 11.24 0 0 0
15/04/2022
12.10
 12,600 12.29 12.48 12.10 0 0 0
14/04/2022
12.29
 43,800 12.57 12.86 12.19 0 0 0
13/04/2022
12.57
 30,221 12.48 12.67 12.19 0 0 0
12/04/2022
12.38
 90,900 12.38 12.67 12.38 0 0 0
08/04/2022
12.19
 44,600 12.86 12.86 11.81 0 0 0
07/04/2022
12.38
 56,200 12.76 12.95 12.38 0 0 0
06/04/2022
13.05
 65,300 13.05 13.24 12.38 0 0 0
05/04/2022
12.76
 315,400 12.95 13.24 12.76 0 0 0
04/04/2022
12.76
 250,633 11.62 13.33 11.62 0 0 0
01/04/2022
12.48
 33,300 12.86 12.86 12.48 0 0 0
31/03/2022
12.86
 87,910 12.76 13.33 12.57 0 0 0
30/03/2022
12.86
 626,200 12.67 12.86 12.57 0 0 0
29/03/2022
12.76
 71,700 12.76 12.95 12.48 0 0 0
28/03/2022
12.48
 157,719 12.86 12.95 12.38 0 0 0
25/03/2022
12.86
 171,600 12.76 12.86 12.57 0 0 0
24/03/2022
12.67
 110,100 12.67 12.76 12.38 0 0 0
23/03/2022
12.57
 96,104 12.67 12.95 12.48 0 0 0
22/03/2022
12.67
 237,800 12.19 13.81 12 0 0 0
21/03/2022
12.10
 132,600 12.19 12.19 12 0 0 0
18/03/2022
11.81
 114,400 11.90 12.10 11.81 0 0 0
17/03/2022
11.90
 86,220 11.90 12 11.62 0 0 0
16/03/2022
11.90
 79,200 11.62 12.19 11.52 200 100 0.0
15/03/2022
11.81
 123,400 12.29 12.29 11.62 0 0 0
14/03/2022
11.90
 130,200 12.57 12.86 10.86 0 0 0
11/03/2022
12.29
 187,210 12.67 12.95 12.19 200 100 0.0
10/03/2022
12.48
 76,500 12.67 12.95 12.48 100 0 0.0
09/03/2022
12.67
 88,907 12.76 12.95 12.38 0 0 0
08/03/2022
12.95
 345,900 12.38 13.62 12.29 0 0 0
07/03/2022
12.29
 95,100 12.19 12.38 12 100 0 0.0
04/03/2022
12.29
 129,700 12.29 12.57 12.19 13,000 0 0.2
03/03/2022
12.29
 102,307 12.38 12.38 11.71 0 0 0
02/03/2022
12.10
 48,300 12.29 12.57 12.10 0 0 0
01/03/2022
12.29
 164,397 12.29 12.76 12.29 0 0 0
28/02/2022
12.38
 196,500 11.81 12.57 11.81 22,100 0 0.3
25/02/2022
11.81
 92,000 11.62 12 11.62 0 0 0
24/02/2022
11.62
 95,500 12.10 12.19 11.43 0 0 0
23/02/2022
11.90
 78,700 12.19 12.29 11.81 0 7,800 -0.1
22/02/2022
11.90
 74,600 12.19 12.29 11.52 0 0 0
21/02/2022
12.19
 75,410 12.38 12.38 12 0 0 0
18/02/2022
12.10
 60,100 12.19 12.38 11.90 0 0 0
17/02/2022
12.10
 46,050 12.29 12.29 11.90 0 0 0
16/02/2022
11.90
 37,425 12.19 12.19 11.90 0 0 0
15/02/2022
11.90
 43,100 12 12.10 11.71 0 0 0
14/02/2022
11.81
 34,754 12.19 12.19 11.71 0 0 0
11/02/2022
12.19
 56,220 12.48 12.48 11.90 0 0 0
10/02/2022
12.29
 56,500 12.38 12.67 12.10 0 0 0
09/02/2022
12.29
 64,302 11.90 12.57 11.81 0 0 0
08/02/2022
11.90
 83,270 11.81 12 11.43 0 0 0
07/02/2022
11.62
 42,117 11.90 11.90 11.43 0 0 0
28/01/2022
11.05
 82,300 11.33 11.33 10.76 0 0 0
27/01/2022
10.95
 66,900 11.33 11.52 10.95 0 0 0
26/01/2022
11.33
 51,300 11.52 11.81 11.33 0 0 0
25/01/2022
11.33
 60,505 11.62 11.62 11.14 0 0 0
24/01/2022
11.43
 68,400 11.71 12 11.24 0 0 0
21/01/2022
12
 86,100 11.90 12.10 11.62 0 0 0
20/01/2022
11.62
 56,300 11.33 11.81 11.24 0 0 0
19/01/2022
11.43
 58,200 11.43 11.81 11.24 0 0 0
18/01/2022
11.24
 126,500 11.52 11.90 11.24 0 0 0
17/01/2022
11.52
 117,300 11.90 12.19 11.43 0 0 0
14/01/2022
11.90
 152,800 12.29 12.38 11.71 0 0 0
13/01/2022
12.29
 207,640 12.86 12.86 11.43 0 0 0
12/01/2022
12.86
 228,100 13.14 13.14 12.38 0 0 0
11/01/2022
13.24
 158,011 13.33 13.43 12.86 0 0 0
10/01/2022
13.33
 155,900 13.43 13.81 13.33 0 0 0
07/01/2022
13.52
 177,900 13.52 13.52 13.33 0 0 0
06/01/2022
13.43
 268,000 13.62 13.62 13.33 0 0 0
05/01/2022
13.62
 201,700 13.81 13.90 13.43 0 0 0
04/01/2022
13.81
 154,100 13.81 14 13.52 0 0 0
31/12/2021
13.81
 133,600 14 14 13.62 0 0 0
30/12/2021
13.71
 356,203 14.19 14.19 13.43 0 0 0
29/12/2021
14.38
 339,600 14.29 14.76 14.10 0 0 0
28/12/2021
14.57
 535,100 14.76 14.76 14.10 0 0 0
27/12/2021
14.95
 1,904,106 16.19 16.57 14.29 12,000 0 0.2
24/12/2021
16.10
 503,434 15.81 17.33 15.81 0 0 0
23/12/2021
16.48
 1,681,014 14.38 16.48 14.29 0 1,000 -0.0
22/12/2021
14.29
 239,200 14.67 14.76 14.10 0 0 0
21/12/2021
14.67
 118,632 14.67 14.86 14.57 0 0 0
20/12/2021
14.67
 154,503 14.76 14.86 14.57 0 0 0
17/12/2021
14.86
 545,854 14.48 14.95 14.29 0 0 0
16/12/2021
14.57
 94,000 14.38 14.67 14.29 0 0 0
15/12/2021
14.57
 164,600 14.67 14.95 14.38 0 0 0
14/12/2021
14.57
 555,907 14.38 15.05 14.29 0 0 0
13/12/2021
14.48
 146,208 14.29 14.86 14.29 1,000 0 0.0
10/12/2021
14.29
 120,601 14.76 14.76 14.10 0 0 0
09/12/2021
14.29
 117,401 14.67 14.67 14.29 0 0 0
08/12/2021
14.67
 152,354 14.76 14.95 14.48 0 0 0
07/12/2021
14.76
 180,901 14.67 15.14 14.67 0 0 0
06/12/2021
14.38
 217,900 14.76 15.05 14.29 0 0 0
03/12/2021
14.67
 326,923 14.76 15.24 14.57 0 0 0
02/12/2021
14.86
 253,600 14.95 15.05 14.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |