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

10.80
-0.15
(-1.37%)
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
(2024-10-23) 		-0.35 -3.14% 588,200 -1,700 -0.0
10.70
11.15
10.80
2 tháng
(2024-09-23) 		0.10 0.93% 1,262,300 -1,700 -0.0
10.70
11.40
10.80
3 tháng
(2024-08-26) 		0 0.03% 1,784,800 -1,700 -0.0
10.55
11.40
10.80
6 tháng
(2024-05-27) 		-0.18 -1.66% 3,056,800 -2,000 -0.0
10.24
12.01
10.80
12 tháng
(2023-11-28) 		1.45 15.46% 6,603,600 -2,220 -0.0
9.31
12.43
10.80
24 tháng
(2022-12-05) 		1.03 10.51% 14,207,700 -127,750 -3.6
8.90
12.43
10.80
36 tháng
(2021-12-08) 		-4.54 -29.59% 42,221,000 -401,400 -16.2
7.79
20.77
10.80
60 tháng
(2019-12-19) 		4.50 71.33% 93,202,590 -425,220 -12.3
5.35
20.77
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
11.78
 75,200 11.02 11.78 11.78 0 0 0
16/04/2021
11.02
 198,800 10.32 11.02 11.02 0 0 0
15/04/2021
10.32
 366,300 10.34 10.43 10.26 2,600 0 0.0
14/04/2021
10.34
 172,600 10.03 10.37 9.98 0 0 0
13/04/2021
10.03
 101,100 10.20 10.20 10.03 300 0 0.0
12/04/2021
10.20
 74,200 10.15 10.20 10.03 0 0 0
09/04/2021
10.15
 54,200 10.23 10.23 10.09 0 2,600 -0.0
08/04/2021
10.23
 58,000 10.03 10.23 10.01 0 0 0
07/04/2021
10.03
 93,500 10.09 10.09 9.84 200 0 0.0
06/04/2021
10.09
 111,600 10.26 10.26 9.92 0 0 0
05/04/2021
10.26
 68,500 10.46 10.46 10.15 500 0 0.0
02/04/2021
10.46
 70,900 10.48 10.60 10.15 0 0 0
01/04/2021
10.48
 182,100 10.20 10.60 10.20 0 0 0
31/03/2021
10.20
 95,000 10.15 10.32 10.09 0 0 0
30/03/2021
10.15
 52,100 10.09 10.26 10.03 0 0 0
29/03/2021
10.09
 63,800 9.92 10.12 9.92 0 0 0
26/03/2021
9.92
 73,800 10.03 10.03 9.58 0 100 -0.0
25/03/2021
10.03
 25,400 10.15 10.15 9.89 0 0 0
24/03/2021
10.15
 44,600 10.20 10.20 9.92 0 0 0
23/03/2021
10.20
 45,400 10.20 10.32 10.09 0 500 -0.0
22/03/2021
10.20
 51,100 10.15 10.20 10.03 2,300 4,300 -0.0
19/03/2021
10.15
 175,900 10.20 10.29 9.86 14,000 11,600 0.0
18/03/2021
10.20
 33,200 10.23 10.29 10.20 0 0 0
17/03/2021
10.23
 32,800 10.20 10.26 10.09 0 0 0
16/03/2021
10.20
 59,600 10.43 10.43 10.09 0 0 0
15/03/2021
10.43
 189,000 10.06 10.65 10.09 200 0 0.0
12/03/2021
10.06
 134,200 10.37 10.37 10.06 0 0 0
11/03/2021
10.37
 148,600 10.65 10.65 10.09 1,700 0 0.0
10/03/2021
10.65
 77,500 10.65 10.65 10.23 2,600 0 0.0
09/03/2021
10.65
 249,300 10.37 10.88 10.20 1,400 1,100 0.0
08/03/2021
10.37
 335,300 9.70 10.37 9.41 2,900 0 0.1
05/03/2021
9.70
 111,200 9.70 9.86 9.41 0 0 0
04/03/2021
9.70
 136,800 9.58 9.92 9.39 0 0 0
03/03/2021
9.58
 65,700 9.41 9.64 9.44 1,100 0 0.0
02/03/2021
9.41
 78,900 9.08 9.58 9.30 11,100 1,000 0.2
01/03/2021
9.08
 73,900 9.02 9.30 9.08 0 200 -0.0
26/02/2021
9.02
 30,200 8.99 9.05 8.91 0 0 0
25/02/2021
8.99
 26,500 8.88 9.08 8.88 0 0 0
24/02/2021
8.88
 25,400 9.02 9.16 8.88 0 3,200 -0.1
23/02/2021
9.02
 24,400 9.02 9.02 8.91 0 0 0
22/02/2021
9.02
 65,900 9.02 9.10 8.85 0 6,500 -0.1
19/02/2021
9.02
 24,900 9.02 9.13 8.79 0 0 0
18/02/2021
9.02
 11,000 9.30 9.30 9.02 0 0 0
17/02/2021
9.30
 22,900 9.02 9.53 8.91 0 0 0
09/02/2021
9.02
 18,700 8.68 9.02 8.74 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |