CTCP Gang thép Hà Nội (hsv)

4
-0.10
(-2.44%)
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
(2026-07-01) 		-0.20 -4.65% 163,900 0 0
3.80
4.30
4
2 tháng
(2026-06-01) 		-0.30 -6.82% 457,100 0 0
3.80
4.60
4
3 tháng
(2026-05-04) 		-0.40 -8.89% 994,800 0 0
3.80
4.60
4
6 tháng
(2026-02-02) 		-0.10 -2.38% 5,261,000 0 0
3.80
4.80
4
12 tháng
(2025-08-05) 		0 0% 23,455,100 7,300 0.0
3.80
5.40
4
24 tháng
(2024-08-12) 		0.50 13.89% 46,835,924 6,599 0.0
3.40
5.40
4
36 tháng
(2023-08-16) 		-0.50 -10.87% 128,629,884 -35,470 -0.3
3.40
9.80
4
60 tháng
(2021-08-26) 		-10.09 -71.11% 164,159,632 5,120 0.3
3.20
16.48
4
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/06/2022
6.67
 82,700 7.43 7.43 6.48 1,000 0 0.0
10/06/2022
7.43
 44,300 7.90 8.10 7.14 1,200 0 0.0
09/06/2022
7.62
 61,800 8.10 8.29 7.62 5,200 0 0.0
08/06/2022
8
 19,700 8.10 8.19 8 0 0 0
07/06/2022
8.10
 13,500 8.48 8.48 7.81 0 0 0
06/06/2022
8.38
 18,402 8.57 8.57 8.38 0 0 0
03/06/2022
8.67
 13,100 8.67 8.67 8.48 0 0 0
02/06/2022
8.57
 29,400 8.76 8.95 8.48 200 0 0.0
01/06/2022
8.86
 20,000 9.24 9.33 8.76 0 0 0
31/05/2022
9.05
 18,191 9.05 9.14 8.86 0 0 0
30/05/2022
8.86
 20,609 9.14 9.24 8.86 4,700 0 0.0
27/05/2022
9.05
 40,600 9.05 9.24 8.95 300 0 0.0
26/05/2022
8.76
 22,100 9.24 9.43 8.76 0 0 0
25/05/2022
9.14
 23,300 9.33 9.33 8.67 0 0 0
24/05/2022
9.05
 19,300 9.33 9.52 8.86 0 0 0
23/05/2022
9.33
 23,901 9.24 9.43 9.24 0 0 0
20/05/2022
8.76
 17,702 9.43 9.52 8.76 0 0 0
19/05/2022
9.05
 19,201 9.24 9.52 9.05 0 0 0
18/05/2022
9.24
 67,600 9.24 9.52 9.14 0 0 0
17/05/2022
8.95
 20,700 9.05 9.52 8.38 0 0 0
16/05/2022
8.67
 28,000 8.67 8.95 8.29 0 0 0
13/05/2022
7.90
 30,400 9.43 9.71 7.90 0 0 0
12/05/2022
8.67
 23,400 9.52 9.71 8.67 0 0 0
11/05/2022
9.43
 18,400 9.43 9.71 8.95 200 0 0.0
10/05/2022
9.33
 21,001 9.14 9.52 9.05 200 0 0.0
09/05/2022
8.86
 20,810 9.43 9.71 8.86 0 0 0
06/05/2022
9.43
 19,300 10.10 10.10 9.43 0 0 0
05/05/2022
9.71
 13,700 9.90 10.48 9.62 0 0 0
04/05/2022
9.90
 21,900 9.81 10 9.71 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |