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)
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
17/02/2023
4
 2,980 4 4.50 4 0 0 0
16/02/2023
4
 21,300 3.90 4 3.90 0 0 0
15/02/2023
4
 5,800 3.90 4 3.70 0 0 0
14/02/2023
4
 1,700 4 4 3.90 0 0 0
13/02/2023
4
 6,302 4 4.10 4 0 0 0
10/02/2023
4
 3,700 3.90 4 3.90 0 0 0
09/02/2023
3.90
 4,500 3.90 3.90 3.90 0 0 0
08/02/2023
3.90
 13,700 3.90 3.90 3.90 0 0 0
07/02/2023
3.90
 4,301 3.90 3.90 3.80 0 0 0
06/02/2023
3.90
 11,600 3.90 4 3.80 0 0 0
03/02/2023
4
 6,200 3.90 4 3.80 0 0 0
02/02/2023
3.90
 3,300 4 4 3.80 0 100 -0.0
01/02/2023
4
 7,351 4.10 4.10 4 0 0 0
31/01/2023
4
 8,800 4 4.10 3.90 0 0 0
30/01/2023
4
 4,400 4 4 3.90 0 0 0
27/01/2023
4.10
 10,027 3.80 4.10 3.80 0 0 0
19/01/2023
3.80
 4,600 3.80 3.90 3.80 0 0 0
18/01/2023
3.90
 4,000 3.80 3.90 3.80 0 0 0
17/01/2023
3.80
 16,570 3.80 3.80 3.70 100 0 0.0
16/01/2023
3.80
 3,600 3.70 3.80 3.70 0 0 0
13/01/2023
3.80
 10,300 3.70 3.80 3.60 0 0 0
12/01/2023
3.70
 2,100 3.70 3.80 3.60 0 0 0
11/01/2023
3.70
 3,000 3.70 3.70 3.60 0 0 0
10/01/2023
3.60
 1,063 3.70 3.70 3.60 0 0 0
09/01/2023
3.70
 7,467 3.70 3.70 3.50 0 0 0
06/01/2023
3.60
 1,900 3.60 3.60 3.60 0 0 0
05/01/2023
3.60
 4,950 3.60 3.70 3.50 0 0 0
04/01/2023
3.60
 8,373 3.60 3.70 3.60 0 0 0
03/01/2023
3.70
 1,900 3.60 3.70 3.60 0 0 0
30/12/2022
3.70
 9,210 3.60 3.70 3.20 0 0 0
29/12/2022
3.50
 1,000 3.60 3.60 3.50 0 0 0
28/12/2022
3.50
 700 3.50 3.50 3.50 0 0 0
27/12/2022
3.50
 13,110 3.40 3.50 3.40 0 0 0
26/12/2022
3.40
 8,809 3.40 3.50 3.40 0 0 0
23/12/2022
3.50
 1,075 3.50 3.60 3.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |