CTCP Gang thép Hà Nội (hsv)

4.50
-0.10
(-2.17%)
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
(2026-02-23) 		0.40 9.52% 1,456,400 0 0
4
4.60
4.50
2 tháng
(2026-01-15) 		0.20 4.55% 3,040,200 0 0
3.90
4.60
4.50
3 tháng
(2025-12-16) 		0.10 2.22% 7,415,800 0 0
3.90
4.80
4.50
6 tháng
(2025-09-17) 		-0.20 -4.17% 12,916,700 7,000 0.0
3.80
5.20
4.50
12 tháng
(2025-03-21) 		0.80 21.05% 29,981,100 4,900 0.0
3.50
5.40
4.50
24 tháng
(2024-03-26) 		-3.10 -40.26% 68,747,671 8,399 0.0
3.40
7.70
4.50
36 tháng
(2023-04-03) 		0.80 21.05% 129,841,235 -33,670 -0.3
3.40
9.80
4.50
60 tháng
(2021-04-27) 		-6.49 -58.53% 168,225,391 5,120 0.3
3.20
29.13
4.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2021
14.76
 249,713 14.76 14.95 14.67 0 0 0
30/11/2021
15.14
 810,032 14.38 15.33 14.38 0 0 0
29/11/2021
14.38
 212,816 14.29 14.57 13.90 0 0 0
26/11/2021
14.29
 444,230 14.19 14.86 14.19 0 0 0
25/11/2021
14.29
 214,624 13.71 14.48 13.71 0 0 0
24/11/2021
13.71
 81,600 14 14 13.52 0 0 0
23/11/2021
14
 49,800 13.81 14 13.43 0 0 0
22/11/2021
13.81
 139,840 13.62 14.38 13.43 0 0 0
19/11/2021
13.81
 246,300 14.29 14.29 13.43 0 0 0
18/11/2021
14.29
 108,000 14.76 14.76 14.29 0 0 0
17/11/2021
14.67
 176,340 15.24 15.33 14 0 0 0
16/11/2021
15.33
 257,205 16.67 18 14.76 0 0 0
15/11/2021
15.24
 139,513 15.05 16.95 15.05 0 0 0
12/11/2021
14.67
 205,700 14.57 15.05 14.48 0 0 0
11/11/2021
14.86
 236,400 14.95 14.95 14.38 0 0 0
10/11/2021
14.95
 226,311 14.29 15.24 14.29 0 0 0
09/11/2021
14.76
 616,023 13.52 15.05 13.43 0 0 0
08/11/2021
13.43
 156,700 13.33 13.71 13.33 0 0 0
05/11/2021
13.24
 54,510 13.33 13.71 13.14 0 0 0
04/11/2021
13.33
 22,700 13.24 13.33 13.14 0 0 0
03/11/2021
13.24
 105,000 13.33 13.81 13.14 0 0 0
02/11/2021
13.33
 125,900 12.95 13.52 12.86 0 0 0
01/11/2021
12.95
 82,400 13.14 13.14 12.95 0 0 0
29/10/2021
13.05
 205,000 13.14 13.24 12.95 0 0 0
28/10/2021
13.14
 123,600 13.24 13.24 12.95 0 0 0
27/10/2021
13.14
 126,500 13.33 13.33 12.76 0 0 0
26/10/2021
13.14
 76,100 13.33 13.33 12.57 0 0 0
25/10/2021
13.24
 202,400 13.33 13.33 12.95 0 0 0
22/10/2021
13.14
 135,200 13.52 13.52 12.76 0 0 0
21/10/2021
13.24
 82,200 13.24 13.62 12.95 0 0 0
20/10/2021
13.24
 183,700 13.52 13.52 13.05 0 0 0
19/10/2021
13.52
 53,900 13.33 13.52 13.05 0 0 0
18/10/2021
13.43
 176,120 13.14 14 13.14 0 0 0
15/10/2021
13.52
 229,410 12.86 13.81 12.76 0 0 0
14/10/2021
12.86
 71,500 12.86 12.86 12.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |