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)
01/12/2023
7
 1,365,680 7 7.20 6.40 0 0 0
30/11/2023
6.40
 269,436 7.80 7.80 6.20 0 0 0
29/11/2023
6.70
 1,495,166 7.10 7.70 6 0 0 0
28/11/2023
6.80
 673,281 6.70 6.90 6.20 0 0 0
27/11/2023
6.20
 3,835,934 6 6.20 5.60 0 0 0
24/11/2023
5.60
 1,189,505 4.90 5.60 4.90 0 0 0
23/11/2023
4.90
 598,633 4.60 5.10 4.50 0 0 0
22/11/2023
4.50
 300 4.50 4.50 4.50 0 0 0
21/11/2023
4.50
 22,900 4.50 4.50 4.40 0 0 0
20/11/2023
4.40
 2,200 4.50 4.50 4.40 0 0 0
17/11/2023
4.40
 4,700 4.50 4.50 4.40 0 0 0
16/11/2023
4.40
 3,400 4.50 4.50 4.40 0 0 0
15/11/2023
4.50
 1,411 4.50 4.50 4.50 0 0 0
14/11/2023
4.50
 9,100 4.50 4.50 4.50 0 0 0
13/11/2023
4.60
 24,060 4.50 4.60 4.30 0 200 -0.0
10/11/2023
4.30
 14,636 4.50 4.60 4.30 0 0 0
09/11/2023
4.40
 5,700 4.60 4.80 4.40 0 0 0
08/11/2023
4.40
 5,802 4.40 4.40 4.30 0 0 0
07/11/2023
4.40
 3,100 4.50 4.50 4.40 0 0 0
06/11/2023
4.30
 5,700 4.30 4.40 4.30 0 0 0
03/11/2023
4.30
 11,195 4.40 4.40 4.30 0 0 0
02/11/2023
4.30
 1,400 4.30 4.30 4.30 0 0 0
01/11/2023
4.30
 2,450 4.30 4.30 4.30 0 0 0
31/10/2023
4.30
 6,000 4.30 4.30 4.20 0 0 0
30/10/2023
4.30
 8,788 4.40 4.40 4.30 0 0 0
27/10/2023
4.30
 52,950 4.30 4.40 4.30 0 0 0
26/10/2023
4.30
 17,100 4.40 4.40 4.10 0 0 0
25/10/2023
4.40
 19,477 4.50 4.50 4.40 0 0 0
24/10/2023
4.50
 6,000 4.40 4.50 4.40 0 0 0
23/10/2023
4.40
 37,840 4.40 4.40 4.30 0 0 0
20/10/2023
4.40
 16,026 4.30 4.40 4.30 0 0 0
19/10/2023
4.40
 13,724 4.30 4.40 4.30 0 0 0
18/10/2023
4.30
 80,423 4.30 4.30 4.20 0 0 0
17/10/2023
4.30
 65,915 4.10 4.30 4.10 0 0 0
16/10/2023
4.10
 29,511 4 4.20 4 0 0 0
13/10/2023
3.90
 8,100 4 4 3.90 0 0 0
12/10/2023
3.90
 17,312 3.80 4.10 3.80 0 0 0
11/10/2023
3.90
 3,102 3.90 3.90 3.90 0 0 0
10/10/2023
3.90
 37,000 3.90 4 3.80 200 0 0.0
09/10/2023
3.80
 4,869 3.70 4 3.70 0 0 0
06/10/2023
4
 6,000 3.90 4 3.90 0 0 0
05/10/2023
4
 210 4 4 4 0 0 0
04/10/2023
3.90
 8,015 3.80 3.90 3.80 0 0 0
03/10/2023
3.90
 4,900 3.90 3.90 3.90 0 0 0
02/10/2023
4
 15,609 4.30 4.30 3.90 0 0 0
29/09/2023
3.80
 4,905 4 4 3.80 0 199 -0.0
28/09/2023
3.80
 32,130 4 4 3.80 0 0 0
27/09/2023
4
 24,340 4.10 4.10 4 0 0 0
26/09/2023
4
 19,720 4.10 4.20 4 0 0 0
25/09/2023
4.20
 14,100 4.20 4.30 4.20 100 800 -0.0
22/09/2023
4.20
 47,800 4.40 4.40 4.20 0 0 0
21/09/2023
4.30
 12,701 4.30 4.40 4.30 0 0 0
20/09/2023
4.40
 8,419 4.30 4.40 4.30 0 0 0
19/09/2023
4.30
 3,310 4.40 4.50 4.30 0 0 0
18/09/2023
4.50
 22,100 4.40 4.50 4.20 0 0 0
15/09/2023
4.20
 37,805 4.20 4.40 4.10 0 0 0
14/09/2023
4.30
 11,700 4.30 4.30 4.30 0 0 0
13/09/2023
4.40
 12,000 4.50 4.50 4.40 0 0 0
12/09/2023
4.40
 52,803 4.40 4.40 4.40 0 0 0
11/09/2023
4.40
 29,956 4.40 4.40 4.30 0 0 0
08/09/2023
4.40
 15,725 4.40 4.50 4.40 0 0 0
07/09/2023
4.40
 12,310 4.60 4.60 4.30 0 0 0
06/09/2023
4.40
 40,405 4.40 4.50 4.30 0 0 0
05/09/2023
4.40
 26,800 4.40 4.40 4.30 0 0 0
31/08/2023
4.40
 10,800 4.40 4.40 4.30 0 0 0
30/08/2023
4.40
 2,501 4.40 4.40 4.30 0 0 0
29/08/2023
4.40
 25,309 4.40 4.50 4.40 0 0 0
28/08/2023
4.40
 33,500 4.30 4.40 4.30 0 0 0
25/08/2023
4.30
 23,401 4.30 4.30 4.20 0 0 0
24/08/2023
4.30
 8,201 4.30 4.30 4.30 0 0 0
23/08/2023
4.20
 10,800 4.30 4.30 4.10 0 0 0
22/08/2023
4.20
 34,500 4.30 4.30 4.10 0 0 0
21/08/2023
4.30
 11,100 4.30 4.30 4.20 0 0 0
18/08/2023
4.20
 52,492 4.40 4.50 4.10 0 0 0
17/08/2023
4.40
 20,500 4.50 4.60 4.40 0 0 0
16/08/2023
4.60
 90,100 4.60 4.60 4.50 0 0 0
15/08/2023
4.70
 50,732 4.80 4.80 4.60 0 0 0
14/08/2023
4.70
 51,650 4.60 4.80 4.50 0 0 0
11/08/2023
4.70
 83,700 4.90 4.90 4.50 0 0 0
10/08/2023
4.90
 179,210 4.60 5.10 4.60 0 0 0
09/08/2023
4.60
 37,725 4.40 4.60 4.40 0 0 0
08/08/2023
4.50
 61,359 4.60 4.60 4.40 0 0 0
07/08/2023
4.50
 59,706 4.30 4.50 4.30 0 0 0
04/08/2023
4.30
 46,200 4.20 4.30 4.20 0 0 0
03/08/2023
4.40
 13,601 4.30 4.40 4.20 0 1,000 -0.0
02/08/2023
4.30
 14,100 4.30 4.30 4.30 0 0 0
01/08/2023
4.30
 14,100 4.30 4.30 4.30 0 0 0
31/07/2023
4.30
 69,801 4.40 4.40 4.20 0 35,400 -0.1
28/07/2023
4.30
 32,700 4.30 4.30 4.20 0 0 0
27/07/2023
4.30
 106,501 4.30 4.30 4 0 0 0
26/07/2023
4.30
 23,400 4.30 4.30 4.30 0 0 0
25/07/2023
4.40
 10,750 4.30 4.40 4.30 0 0 0
24/07/2023
4.40
 32,310 4.40 4.40 4.30 0 0 0
21/07/2023
4.30
 70,700 4.40 4.40 4.20 0 0 0
20/07/2023
4.40
 15,300 4.40 4.40 4.40 0 0 0
19/07/2023
4.40
 46,100 4.40 4.40 4.30 0 0 0
18/07/2023
4.40
 13,300 4.40 4.40 4.30 0 0 0
17/07/2023
4.40
 17,300 4.40 4.50 4.40 0 0 0
14/07/2023
4.50
 39,610 4.50 4.50 4.30 0 0 0
13/07/2023
4.50
 40,300 4.50 4.50 4.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |