CTCP Gang thép Hà Nội (hsv)

4.10
-0.10
(-2.38%)
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
(2025-12-29) 		-0.20 -4.55% 5,094,500 0 0
4.10
4.80
4.30
2 tháng
(2025-11-28) 		-0.10 -2.33% 5,617,200 7,000 0.0
4.10
4.80
4.30
3 tháng
(2025-10-29) 		-0.10 -2.33% 6,660,100 7,000 0.0
4.10
4.80
4.30
6 tháng
(2025-07-31) 		0.20 5% 18,299,200 7,800 0.0
3.80
5.40
4.30
12 tháng
(2025-02-03) 		0 0% 30,932,414 5,900 0.0
3.50
5.40
4.30
24 tháng
(2024-02-07) 		-3.70 -46.84% 85,306,629 8,699 0.1
3.40
9.80
4.30
36 tháng
(2023-02-13) 		0.20 5% 127,713,040 -33,670 -0.3
3.40
9.80
4.30
60 tháng
(2021-04-27) 		-6.89 -62.14% 165,995,691 5,120 0.3
3.20
29.13
4.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |