CTCP Gang thép Hà Nội (hsv)

3.90
0.10
(2.63%)
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
(2026-08-18) 		-0.30 -7.32% 742,200 0 0
3.60
4.80
3.90
2 tháng
(2026-07-20) 		-0.30 -7.32% 822,800 0 0
3.60
4.80
3.90
3 tháng
(2026-06-19) 		-0.50 -11.63% 1,074,500 0 0
3.60
4.80
3.90
6 tháng
(2026-03-23) 		-0.60 -13.64% 4,363,600 0 0
3.60
4.80
3.90
12 tháng
(2025-09-22) 		-0.80 -17.39% 16,946,500 9,000 0.0
3.60
5.20
3.90
24 tháng
(2024-09-27) 		-0.10 -2.56% 45,423,250 3,499 0.0
3.50
8.40
3.90
36 tháng
(2023-10-03) 		-0.10 -2.56% 130,122,303 -36,971 -0.3
3.40
9.80
3.90
60 tháng
(2021-10-13) 		-8.96 -70.22% 162,592,020 2,720 0.3
3.20
16.48
3.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
3.80
 1,500 3.90 3.90 3.80 0 0 0
05/04/2023
3.90
 3,663 4 4 3.80 0 0 0
04/04/2023
3.80
 1,310 3.80 3.80 3.70 0 0 0
03/04/2023
3.90
 200 4 4 3.90 0 0 0
31/03/2023
3.80
 4,035 3.90 3.90 3.80 0 0 0
30/03/2023
3.90
 250 3.90 3.90 3.90 0 0 0
29/03/2023
3.80
 200 3.90 3.90 3.80 0 0 0
28/03/2023
3.60
 610 3.80 3.80 3.60 0 0 0
27/03/2023
3.90
 901 3.90 3.90 3.60 0 0 0
24/03/2023
3.80
 400 3.80 3.80 3.70 0 0 0
23/03/2023
3.80
 1,100 3.80 3.80 3.60 0 0 0
22/03/2023
3.80
 1,500 3.60 3.90 3.60 0 0 0
21/03/2023
3.70
 700 3.90 3.90 3.60 0 0 0
20/03/2023
3.70
 2,900 3.90 3.90 3.60 0 0 0
17/03/2023
3.90
 304 3.90 3.90 3.90 0 0 0
16/03/2023
3.70
 401 3.90 3.90 3.70 0 0 0
15/03/2023
3.90
 700 3.90 3.90 3.90 0 0 0
14/03/2023
3.90
 4,233 4 4 3.60 0 0 0
13/03/2023
3.90
 3,200 3.80 4 3.80 0 0 0
10/03/2023
4
 500 4 4 3.90 0 0 0
09/03/2023
4
 700 3.90 4 3.90 0 0 0
08/03/2023
3.90
 5,945 4 4 3.80 0 0 0
07/03/2023
4
 1,415 4 4 3.80 0 0 0
06/03/2023
4
 300 4 4 4 0 0 0
03/03/2023
3.90
 200 4 4 3.90 0 0 0
02/03/2023
3.80
 2,700 4 4 3.80 0 0 0
01/03/2023
4
 400 4 4 4 0 0 0
28/02/2023
4
 4,250 4 4 3.70 0 0 0
27/02/2023
4
 2,100 4.10 4.10 4 0 0 0
24/02/2023
4.10
 5,833 4.10 4.10 3.90 0 0 0
23/02/2023
4.10
 2,585 4 4.10 3.90 0 0 0
22/02/2023
4
 7,890 4.10 4.10 4 0 0 0
21/02/2023
4.10
 1,310 4 4.10 3.90 0 0 0
20/02/2023
4.20
 5,861 4.30 4.30 3.80 0 0 0
17/02/2023
4
 2,980 4 4.50 4 0 0 0
16/02/2023
4
 21,300 3.90 4 3.90 0 0 0
15/02/2023
4
 5,800 3.90 4 3.70 0 0 0
14/02/2023
4
 1,700 4 4 3.90 0 0 0
13/02/2023
4
 6,302 4 4.10 4 0 0 0
10/02/2023
4
 3,700 3.90 4 3.90 0 0 0
09/02/2023
3.90
 4,500 3.90 3.90 3.90 0 0 0
08/02/2023
3.90
 13,700 3.90 3.90 3.90 0 0 0
07/02/2023
3.90
 4,301 3.90 3.90 3.80 0 0 0
06/02/2023
3.90
 11,600 3.90 4 3.80 0 0 0
03/02/2023
4
 6,200 3.90 4 3.80 0 0 0
02/02/2023
3.90
 3,300 4 4 3.80 0 100 -0.0
01/02/2023
4
 7,351 4.10 4.10 4 0 0 0
31/01/2023
4
 8,800 4 4.10 3.90 0 0 0
30/01/2023
4
 4,400 4 4 3.90 0 0 0
27/01/2023
4.10
 10,027 3.80 4.10 3.80 0 0 0
26/01/2023
3.80
 200 3.80 3.80 3.80 0 0 0
25/01/2023
3.80
 200 3.80 3.80 3.80 0 0 0
24/01/2023
3.80
 200 3.80 3.80 3.80 0 0 0
23/01/2023
3.80
 200 3.80 3.80 3.80 0 0 0
20/01/2023
3.80
 200 3.80 3.80 3.80 0 0 0
19/01/2023
3.80
 4,600 3.80 3.90 3.80 0 0 0
18/01/2023
3.90
 4,000 3.80 3.90 3.80 0 0 0
17/01/2023
3.80
 16,570 3.80 3.80 3.70 100 0 0.0
16/01/2023
3.80
 3,600 3.70 3.80 3.70 0 0 0
13/01/2023
3.80
 10,300 3.70 3.80 3.60 0 0 0
12/01/2023
3.70
 2,100 3.70 3.80 3.60 0 0 0
11/01/2023
3.70
 3,000 3.70 3.70 3.60 0 0 0
10/01/2023
3.60
 1,063 3.70 3.70 3.60 0 0 0
09/01/2023
3.70
 7,467 3.70 3.70 3.50 0 0 0
06/01/2023
3.60
 1,900 3.60 3.60 3.60 0 0 0
05/01/2023
3.60
 4,950 3.60 3.70 3.50 0 0 0
04/01/2023
3.60
 8,373 3.60 3.70 3.60 0 0 0
03/01/2023
3.70
 1,900 3.60 3.70 3.60 0 0 0
30/12/2022
3.70
 9,210 3.60 3.70 3.20 0 0 0
29/12/2022
3.50
 1,000 3.60 3.60 3.50 0 0 0
28/12/2022
3.50
 700 3.50 3.50 3.50 0 0 0
27/12/2022
3.50
 13,110 3.40 3.50 3.40 0 0 0
26/12/2022
3.40
 8,809 3.40 3.50 3.40 0 0 0
23/12/2022
3.50
 1,075 3.50 3.60 3.50 0 0 0
22/12/2022
3.40
 10,820 3.50 3.60 3.40 0 0 0
21/12/2022
3.50
 18,200 3.20 3.70 3.20 0 0 0
20/12/2022
3.50
 19,465 3.80 3.80 3.40 0 0 0
19/12/2022
3.80
 7,330 3.90 3.90 3.80 0 0 0
16/12/2022
3.80
 21,210 3.80 3.90 3.70 0 0 0
15/12/2022
3.90
 3,104 3.80 3.90 3.70 0 0 0
14/12/2022
3.80
 3,530 3.80 3.80 3.70 0 0 0
13/12/2022
3.80
 9,800 3.80 3.80 3.50 0 0 0
12/12/2022
3.80
 7,901 3.80 3.90 3.70 0 0 0
09/12/2022
3.90
 13,305 4 4 3.80 0 0 0
08/12/2022
3.90
 59,030 4.20 4.20 3.80 0 0 0
07/12/2022
3.90
 255,000 4.30 4.30 3.90 0 0 0
06/12/2022
4.10
 196,285 4.30 4.40 4 0 0 0
05/12/2022
4.40
 248,373 4.40 4.60 4.30 0 0 0
02/12/2022
4.40
 190,900 4.40 4.50 3.90 0 0 0
01/12/2022
4.20
 97,160 4.30 4.60 4 0 100 -0.0
30/11/2022
4.20
 48,300 3.80 4.20 3.60 0 0 0
29/11/2022
3.80
 8,300 3.70 3.80 3.60 0 0 0
28/11/2022
3.70
 42,265 3.70 3.80 3.60 0 0 0
25/11/2022
3.80
 2,500 3.80 3.80 3.60 0 0 0
24/11/2022
3.80
 1,004 3.80 3.80 3.80 0 0 0
23/11/2022
3.60
 2,100 3.80 3.80 3.60 0 0 0
22/11/2022
3.80
 8,702 3.80 3.90 3.80 0 0 0
21/11/2022
3.70
 5,505 3.70 3.80 3.70 0 0 0
18/11/2022
3.60
 7,200 3.80 3.80 3.60 0 0 0
17/11/2022
3.60
 10,010 3.50 3.90 3.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |