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)
12/07/2023
4.40
 8,200 4.50 4.50 4.40 0 0 0
11/07/2023
4.50
 21,500 4.50 4.50 4.40 0 0 0
10/07/2023
4.50
 6,216 4.60 4.60 4.50 0 0 0
07/07/2023
4.60
 43,120 4.30 4.70 4.30 0 0 0
06/07/2023
4.40
 38,500 4.40 4.40 4.30 0 0 0
05/07/2023
4.40
 19,951 4.40 4.40 4.30 0 0 0
04/07/2023
4.30
 4,800 4.30 4.40 4.30 0 0 0
03/07/2023
4.30
 10,305 4.30 4.40 4.10 0 0 0
30/06/2023
4.40
 27,000 4.20 4.40 4.20 0 0 0
29/06/2023
4.40
 14,402 4.50 4.50 4.40 0 0 0
28/06/2023
4.40
 26,110 4.50 4.50 4.40 0 0 0
27/06/2023
4.50
 113,700 4.40 4.60 4.40 0 0 0
26/06/2023
4.40
 21,410 4.50 4.50 4.30 0 0 0
23/06/2023
4.50
 72,150 4.50 4.60 4.40 0 0 0
22/06/2023
4.40
 47,252 4.50 4.50 4.40 0 0 0
21/06/2023
4.50
 70,689 4.30 4.50 4.30 0 0 0
20/06/2023
4.30
 49,300 4.20 4.40 4.10 0 0 0
19/06/2023
4.20
 116,081 4.80 4.80 4.20 0 0 0
16/06/2023
4.80
 67,951 4.80 4.90 4.60 0 0 0
15/06/2023
4.90
 112,320 5 5 4.50 0 0 0
14/06/2023
5
 241,070 5.30 5.60 4.70 0 0 0
13/06/2023
5.40
 230,853 5.10 5.60 5 0 0 0
12/06/2023
5
 119,483 5.40 5.40 4.80 0 0 0
09/06/2023
4.90
 293,073 5.50 5.50 4.70 2,000 0 0.0
08/06/2023
5.50
 328,001 5.40 5.50 5.30 0 0 0
07/06/2023
4.90
 478,060 4.30 4.90 4.30 35,400 0 0.2
06/06/2023
4.30
 25,603 4.30 4.40 4.20 100 0 0.0
05/06/2023
4.20
 36,700 4.30 4.40 4.20 0 0 0
02/06/2023
4.30
 72,275 4.20 4.40 4.20 0 0 0
01/06/2023
4
 49,801 4.30 4.30 4 0 0 0
31/05/2023
4.20
 32,335 3.90 4.20 3.90 0 0 0
30/05/2023
4
 40,659 3.90 4 3.80 500 0 0.0
29/05/2023
3.80
 36,900 3.80 3.90 3.80 0 0 0
26/05/2023
3.80
 34,900 3.90 3.90 3.60 0 0 0
25/05/2023
3.80
 63,735 3.80 3.90 3.70 0 0 0
24/05/2023
3.80
 42,227 3.80 3.90 3.70 0 0 0
23/05/2023
3.70
 4,901 3.80 3.80 3.70 200 0 0.0
22/05/2023
3.80
 35,910 3.80 3.80 3.70 0 0 0
19/05/2023
3.60
 11,800 3.90 3.90 3.60 0 0 0
18/05/2023
3.70
 1,610 3.80 3.80 3.70 0 0 0
17/05/2023
3.80
 6,155 3.90 3.90 3.80 0 0 0
16/05/2023
3.70
 1,667 3.90 3.90 3.70 0 0 0
15/05/2023
3.90
 2,521 4 4 3.80 0 0 0
12/05/2023
3.90
 19,059 4 4 3.90 0 0 0
11/05/2023
4
 1,015 3.90 4 3.90 0 0 0
10/05/2023
4
 13,201 3.90 4 3.50 0 0 0
09/05/2023
3.90
 1,600 3.90 3.90 3.90 0 0 0
08/05/2023
3.90
 500 3.90 3.90 3.90 0 0 0
05/05/2023
3.80
 8,151 4 4 3.70 0 0 0
04/05/2023
3.90
 3,663 4 4 3.80 0 0 0
28/04/2023
4
 300 4 4 3.90 0 0 0
27/04/2023
4
 200 4 4 4 0 0 0
26/04/2023
4
 108 4 4 4 0 0 0
25/04/2023
4
 915 4.10 4.10 4 0 0 0
24/04/2023
4
 901 4 4 4 0 0 0
21/04/2023
3.90
 600 4 4 3.90 0 0 0
20/04/2023
4
 200 4.10 4.10 4 0 0 0
19/04/2023
3.90
 15,819 4.40 4.40 3.80 0 0 0
18/04/2023
3.90
 200 3.90 3.90 3.90 0 0 0
17/04/2023
3.90
 1,300 4 4 3.70 0 0 0
14/04/2023
3.90
 800 4 4 3.90 0 0 0
13/04/2023
4
 845 3.90 4 3.90 0 0 0
12/04/2023
3.90
 4,033 3.90 3.90 3.80 0 0 0
11/04/2023
3.90
 705 3.90 3.90 3.90 0 0 0
10/04/2023
3.80
 939 3.90 3.90 3.70 0 0 0
07/04/2023
3.90
 2,016 4 4 3.70 0 0 0
06/04/2023
3.80
 1,500 3.90 3.90 3.80 0 0 0
05/04/2023
3.80
 11,600 3.80 3.90 3.80 0 0 0
04/04/2023
3.80
 1,310 3.80 3.80 3.70 0 0 0
03/04/2023
3.80
 5,520 3.80 3.80 3.70 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

Chính sách bảo mật | Điều khoản sử dụng |