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)
22/12/2022
3.40
 10,820 3.50 3.60 3.40 0 0 0
21/12/2022
3.50
 18,200 3.20 3.70 3.20 0 0 0
20/12/2022
3.50
 19,465 3.80 3.80 3.40 0 0 0
19/12/2022
3.80
 7,330 3.90 3.90 3.80 0 0 0
16/12/2022
3.80
 21,210 3.80 3.90 3.70 0 0 0
15/12/2022
3.90
 3,104 3.80 3.90 3.70 0 0 0
14/12/2022
3.80
 3,530 3.80 3.80 3.70 0 0 0
13/12/2022
3.80
 9,800 3.80 3.80 3.50 0 0 0
12/12/2022
3.80
 7,901 3.80 3.90 3.70 0 0 0
09/12/2022
3.90
 13,305 4 4 3.80 0 0 0
08/12/2022
3.90
 59,030 4.20 4.20 3.80 0 0 0
07/12/2022
3.90
 255,000 4.30 4.30 3.90 0 0 0
06/12/2022
4.10
 196,285 4.30 4.40 4 0 0 0
05/12/2022
4.40
 248,373 4.40 4.60 4.30 0 0 0
02/12/2022
4.40
 190,900 4.40 4.50 3.90 0 0 0
01/12/2022
4.20
 97,160 4.30 4.60 4 0 100 -0.0
30/11/2022
4.20
 48,300 3.80 4.20 3.60 0 0 0
29/11/2022
3.80
 8,300 3.70 3.80 3.60 0 0 0
28/11/2022
3.70
 42,265 3.70 3.80 3.60 0 0 0
25/11/2022
3.80
 2,500 3.80 3.80 3.60 0 0 0
24/11/2022
3.80
 1,004 3.80 3.80 3.80 0 0 0
23/11/2022
3.60
 2,100 3.80 3.80 3.60 0 0 0
22/11/2022
3.80
 8,702 3.80 3.90 3.80 0 0 0
21/11/2022
3.70
 5,505 3.70 3.80 3.70 0 0 0
18/11/2022
3.60
 7,200 3.80 3.80 3.60 0 0 0
17/11/2022
3.60
 10,010 3.50 3.90 3.50 0 0 0
16/11/2022
3.70
 94,980 3.40 3.70 3.40 4,000 0 0.0
15/11/2022
3.20
 18,130 3.60 3.70 3.10 0 0 0
14/11/2022
3.60
 3,100 3.70 3.70 3.40 0 0 0
11/11/2022
3.70
 4,345 3.10 3.90 3.10 0 0 0
10/11/2022
3.40
 2,000 3.80 3.80 3.40 100 0 0.0
09/11/2022
3.80
 2,700 3.90 3.90 3.60 0 0 0
08/11/2022
3.90
 11,000 4 4 3.50 0 0 0
07/11/2022
3.90
 1,305 4.10 4.10 3.80 0 0 0
04/11/2022
4.20
 5,800 4.20 4.20 3.70 0 1,000 -0.0
03/11/2022
4.20
 905 4.20 4.20 4.10 0 105 -0.0
02/11/2022
4.20
 1,890 4.20 4.20 4.10 100 0 0.0
01/11/2022
4.10
 5,400 4.20 4.20 4.10 0 0 0
31/10/2022
4.20
 1,075 4.40 4.40 4.10 0 0 0
28/10/2022
4.30
 1,400 4.40 4.40 4.30 0 0 0
27/10/2022
4.10
 8,290 4.20 4.20 4.10 0 0 0
26/10/2022
4.20
 430 4.30 4.30 4.10 0 0 0
25/10/2022
4.20
 4,107 4.20 4.40 4.20 100 5 0.0
24/10/2022
4.10
 13,275 4.70 4.70 4.10 100 0 0.0
21/10/2022
4.70
 7,670 4.80 4.80 4.50 0 0 0
20/10/2022
4.60
 2,200 4.90 4.90 4.60 0 0 0
19/10/2022
4.50
 12,500 4.80 4.90 4.50 0 0 0
18/10/2022
4.80
 3,600 4.90 4.90 4.70 0 0 0
17/10/2022
4.90
 1,400 4.90 4.90 4.90 0 0 0
14/10/2022
5
 6,401 5 5 4.90 0 0 0
13/10/2022
4.90
 3,603 5 5 4.90 100 0 0.0
12/10/2022
5
 15,800 5.20 5.20 4.50 0 0 0
11/10/2022
5.20
 2,900 5.50 5.50 4.80 0 0 0
10/10/2022
5.40
 3,200 5.60 5.60 5 0 0 0
07/10/2022
5.40
 4,200 5.60 5.70 4.90 0 500 -0.0
06/10/2022
5.20
 9,800 5.80 5.80 5.20 0 0 0
05/10/2022
5.70
 3,000 6 6 5.70 100 0 0.0
04/10/2022
5.50
 5,003 6 6 5.50 300 0 0.0
03/10/2022
5.80
 2,800 6.10 6.10 5.80 200 0 0.0
30/09/2022
6
 18,303 6.20 6.20 5.50 0 0 0
29/09/2022
6
 4,820 6 6.60 5.80 0 0 0
28/09/2022
6
 5,200 6.40 6.40 5.50 0 0 0
27/09/2022
6.30
 1,000 6.60 6.60 6.10 0 0 0
26/09/2022
6.30
 9,600 6.70 6.70 6.10 0 0 0
23/09/2022
6.50
 2,800 6.70 6.70 6.30 0 0 0
22/09/2022
6.60
 300 6.50 6.60 6.50 0 0 0
21/09/2022
6.50
 1,900 6.70 6.80 6.50 0 0 0
20/09/2022
6.60
 400 6.70 6.70 6.60 0 0 0
19/09/2022
6.40
 3,000 6.40 6.60 6.20 0 0 0
16/09/2022
6.60
 1,100 6.80 6.80 6.60 0 0 0
15/09/2022
6.70
 2,600 6.70 6.80 6.70 0 0 0
14/09/2022
6.80
 1,800 6.70 6.90 6.70 200 0 0.0
13/09/2022
6.70
 1,500 6.90 6.90 6.70 0 0 0
12/09/2022
6.70
 1,703 6.70 6.80 6.70 0 0 0
09/09/2022
6.80
 1,800 6.40 6.90 6.40 0 0 0
08/09/2022
6.50
 7,600 6.90 6.90 6.30 200 0 0.0
07/09/2022
6.60
 3,603 6.80 6.90 6.60 0 0 0
06/09/2022
6.70
 7,900 6.90 6.90 6.60 0 0 0
05/09/2022
6.90
 2,800 6.90 7 6.90 0 0 0
31/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
31/08/2022
6.90
 8,800 7 7 6.70 0 0 0
30/08/2022
6.86
 18,800 6.86 6.86 6.67 200 0 0.0
29/08/2022
6.76
 12,200 6.95 7.05 6.76 0 0 0
26/08/2022
7.05
 4,300 6.86 7.05 6.86 0 0 0
25/08/2022
6.95
 6,400 6.86 7.05 6.86 0 0 0
24/08/2022
6.86
 6,500 6.95 7.05 6.86 0 0 0
23/08/2022
6.95
 32,100 6.86 7.05 6.76 0 0 0
22/08/2022
6.86
 17,300 6.86 7.05 6.76 0 0 0
19/08/2022
6.86
 17,100 6.86 6.95 6.76 0 0 0
18/08/2022
6.86
 49,300 6.86 6.86 6.67 0 0 0
17/08/2022
6.86
 6,600 6.86 6.86 6.67 0 0 0
16/08/2022
6.95
 5,100 6.86 6.95 6.67 0 0 0
15/08/2022
6.76
 30,100 6.86 6.95 6.67 0 0 0
12/08/2022
6.86
 15,200 6.76 6.86 6.67 0 0 0
11/08/2022
6.67
 17,300 6.67 6.86 6.67 0 0 0
10/08/2022
6.67
 20,500 6.67 6.76 6.67 0 0 0
09/08/2022
6.67
 9,700 6.67 7.05 6.67 0 0 0
08/08/2022
6.67
 18,900 6.67 6.86 6.67 0 0 0
05/08/2022
6.86
 2,800 6.67 6.86 6.67 0 0 0
04/08/2022
6.86
 6,400 6.86 6.95 6.86 0 0 0
03/08/2022
6.95
 21,800 6.57 6.95 6.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |