CTCP Kim khí Thành phố Hồ Chí Minh - Vnsteel (hmc)

10.70
0.05
(0.47%)
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
(2024-08-21) 		-0.10 -0.89% 613,100 0 0
10.55
10.98
10.70
2 tháng
(2024-07-22) 		-0.84 -7.29% 921,200 0 0
10.24
11.54
10.70
3 tháng
(2024-06-24) 		-1.12 -9.48% 1,339,000 0 0
10.24
11.91
10.70
6 tháng
(2024-03-25) 		-0.56 -4.99% 3,800,700 -330 -0.0
10.24
12.43
10.70
12 tháng
(2023-09-26) 		1.16 12.16% 6,049,900 -550 -0.0
9.30
12.43
10.70
24 tháng
(2022-10-03) 		-1.40 -11.57% 16,044,200 -133,910 -6.3
7.79
12.43
10.70
36 tháng
(2021-10-06) 		-6.42 -37.50% 53,498,100 -348,230 -14.5
7.79
20.77
10.70
60 tháng
(2019-10-17) 		3.74 53.83% 92,864,660 -466,110 -12.7
5.35
20.77
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
8.68
 23,300 8.85 9.02 8.68 0 0 0
05/02/2021
8.85
 97,300 8.99 8.99 8.68 0 0 0
04/02/2021
8.99
 15,000 9.19 9.19 8.74 0 0 0
03/02/2021
9.19
 37,200 9.02 9.19 8.74 0 0 0
02/02/2021
9.02
 39,300 9.19 9.19 8.60 0 0 0
01/02/2021
9.19
 8,500 9.24 9.24 9.02 0 0 0
29/01/2021
9.24
 27,400 9.02 9.47 8.96 12,000 0 0.2
28/01/2021
9.02
 37,900 9.27 9.47 8.62 0 0 0
27/01/2021
9.27
 48,100 9.47 9.47 9.10 0 0 0
26/01/2021
9.47
 35,600 9.84 9.84 9.41 0 0 0
25/01/2021
9.84
 113,700 9.41 9.86 9.24 0 0 0
22/01/2021
9.41
 51,000 9.55 9.75 9.19 0 0 0
21/01/2021
9.55
 69,000 8.96 9.55 8.74 0 0 0
20/01/2021
8.96
 47,600 8.68 9.02 8.57 0 0 0
19/01/2021
8.68
 43,500 8.79 9.02 8.68 0 100 -0.0
18/01/2021
8.79
 50,400 8.74 8.79 8.57 0 0 0
15/01/2021
8.74
 57,200 8.48 8.93 8.46 0 200 -0.0
14/01/2021
8.48
 18,500 8.48 8.48 8.46 0 0 0
13/01/2021
8.48
 5,600 8.54 8.57 8.48 0 0 0
12/01/2021
8.54
 1,700 8.34 8.57 8.46 0 0 0
11/01/2021
8.34
 32,700 8.29 8.48 8.29 0 0 0
08/01/2021
8.29
 600 8.23 8.29 8.23 0 0 0
07/01/2021
8.23
 1,000 8.46 8.46 8.20 0 0 0
06/01/2021
8.46
 1,100 8.46 8.51 8.46 0 0 0
05/01/2021
8.46
 1,900 8.60 8.60 8.46 0 0 0
04/01/2021
8.60
 35,500 8.23 8.62 8.17 0 500 -0.0
31/12/2020
8.23
 6,850 8.17 8.46 8.17 40 0 0.0
30/12/2020
8.17
 6,790 8.23 8.23 8.17 0 0 0
29/12/2020
8.23
 13,610 8.26 8.46 8.23 0 0 0
28/12/2020
8.26
 2,420 8.46 8.46 8.26 0 0 0
25/12/2020
8.46
 9,930 8.26 8.46 8.26 0 40 -0.0
24/12/2020
8.26
 11,030 8.46 8.74 8.26 0 0 0
23/12/2020
8.46
 19,630 8.40 8.46 8.29 0 0 0
22/12/2020
8.40
 1,090 8.37 8.46 8.29 0 0 0
21/12/2020
8.37
 32,750 8.37 8.40 8.34 0 0 0
18/12/2020
8.37
 13,240 8.34 8.40 7.81 0 0 0
17/12/2020
8.34
 5,510 8.40 8.40 8.29 0 0 0
16/12/2020
8.40
 49,300 8.40 8.46 8.40 0 0 0
15/12/2020
8.40
 5,500 8.40 8.40 8.34 0 500 -0.0
14/12/2020
8.40
 18,450 8.40 8.60 8.29 100 0 0.0
11/12/2020
8.40
 10,050 8.40 8.40 8.34 0 0 0
10/12/2020
8.40
 92,200 8.40 8.43 8.40 0 0 0
09/12/2020
8.40
 26,410 8.40 8.40 8.40 0 0 0
08/12/2020
8.40
 33,130 8.40 8.74 8.17 0 0 0
07/12/2020
8.40
 29,860 8.40 8.51 8.40 0 0 0
04/12/2020
8.40
 6,000 8.57 8.57 8.40 0 1,000 -0.0
03/12/2020
8.57
 8,520 8.26 8.82 8.34 0 0 0
02/12/2020
8.26
 2,880 8.26 8.46 8.26 0 0 0
01/12/2020
8.26
 18,510 8.40 8.40 8.23 0 0 0
30/11/2020
8.40
 6,010 8.40 8.40 8.23 0 0 0
27/11/2020
8.40
 3,020 8.40 8.46 8.23 0 0 0
26/11/2020
8.40
 12,020 8.46 8.46 8.17 0 0 0
25/11/2020
8.46
 240 8.29 8.46 8.46 0 0 0
24/11/2020
8.29
 12,770 8.17 8.46 8.23 0 0 0
23/11/2020
8.17
 8,530 8.17 8.31 8.17 0 0 0
20/11/2020
8.17
 3,280 8.12 8.46 8.17 0 0 0
19/11/2020
8.12
 0 8.12 8.12 8.12 0 0 0
18/11/2020
8.12
 0 8.12 8.12 8.12 0 0 0
17/11/2020
8.12
 12,780 8.17 8.46 8.12 0 0 0
16/11/2020
8.17
 2,080 8.31 8.46 8.17 0 0 0
13/11/2020
8.31
 0 8.31 8.31 8.31 0 0 0
12/11/2020
8.31
 0 8.31 8.31 8.31 0 0 0
11/11/2020
8.31
 15,510 8.31 8.34 8.29 0 0 0
10/11/2020
8.31
 20,140 8.29 8.40 8.31 0 0 0
09/11/2020
8.29
 5,020 8.06 8.31 8.29 0 0 0
06/11/2020
8.06
 5,570 8.00 8.31 8.00 0 0 0
05/11/2020
8.00
 8,520 8.00 8.54 8.00 0 0 0
04/11/2020
8.00
 0 8.00 8.00 8.00 0 0 0
03/11/2020
8.00
 44,720 8.29 8.31 8.00 0 0 0
02/11/2020
8.29
 73,000 8.23 8.31 8.23 0 0 0
30/10/2020
8.23
 13,990 8.12 8.23 8.12 0 13,890 -0.2
29/10/2020
8.12
 2,480 7.89 8.12 8.09 0 2,310 -0.0
28/10/2020
7.89
 2,630 8.26 8.31 7.89 0 0 0
27/10/2020
8.26
 31,240 8.31 8.31 8.23 0 0 0
26/10/2020
8.31
 18,710 8.31 8.40 8.29 0 0 0
23/10/2020
8.31
 10 8.31 8.31 8.31 0 0 0
22/10/2020
8.31
 310 8.31 8.31 8.23 0 0 0
21/10/2020
8.31
 17,940 8.31 8.46 8.31 0 0 0
20/10/2020
8.31
 70,690 7.78 8.31 7.78 0 0 0
19/10/2020
7.78
 5,450 7.89 8.34 7.78 0 960 -0.0
16/10/2020
7.89
 70 8.09 8.23 7.89 0 0 0
15/10/2020
8.09
 60,810 8.29 8.46 8.06 0 0 0
14/10/2020
8.29
 770 8.29 8.46 8.09 0 730 -0.0
13/10/2020
8.29
 39,520 8.23 8.46 8.29 0 0 0
12/10/2020
8.23
 16,210 8.23 8.46 8.23 0 0 0
09/10/2020
8.23
 22,710 8.29 8.51 8.23 0 0 0
08/10/2020
8.29
 41,490 8.23 8.46 8.23 0 1,000 -0.0
07/10/2020
8.23
 22,640 8.17 8.40 8.12 0 0 0
06/10/2020
8.17
 16,120 8.34 8.34 8.17 0 0 0
05/10/2020
8.34
 9,600 8.40 8.40 8.00 0 500 -0.0
02/10/2020
8.40
 1,370 8.40 8.57 8.17 0 0 0
01/10/2020
8.40
 530 8.40 8.51 8.23 0 0 0
30/09/2020
8.40
 45,840 8.23 8.40 8.37 0 0 0
29/09/2020
8.23
 91,840 8.23 8.40 8.23 0 730 -0.0
28/09/2020
8.23
 32,180 8.17 8.57 8.23 10,000 770 0.1
25/09/2020
8.17
 17,840 8.43 8.46 8.17 0 10,770 -0.2
24/09/2020
8.43
 1,520 8.06 8.46 8.29 0 0 0
23/09/2020
8.06
 10 8.06 8.06 8.06 0 0 0
22/09/2020
8.06
 25,500 8.09 8.46 8.06 0 0 0
21/09/2020
8.09
 31,310 8.46 8.54 8.00 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |