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)
28/04/2020
7.31
 101,520 6.85 7.31 7.01 0 0 0
27/04/2020
6.85
 1,550 7.09 7.09 6.79 0 0 0
24/04/2020
7.09
 99,970 6.63 7.09 6.17 0 0 0
23/04/2020
6.63
 40,850 6.52 6.96 6.55 0 0 0
22/04/2020
6.52
 29,090 6.47 6.90 6.47 0 0 0
21/04/2020
6.47
 2,670 6.87 6.87 6.47 0 0 0
20/04/2020
6.87
 3,530 7.01 7.17 6.79 0 0 0
17/04/2020
7.01
 114,030 6.58 7.01 6.58 0 0 0
16/04/2020
6.58
 29,580 6.58 6.79 6.58 0 0 0
15/04/2020
6.58
 16,880 6.17 6.58 6.11 0 0 0
14/04/2020
6.17
 43,960 6.36 6.74 5.92 0 0 0
13/04/2020
6.36
 19,280 6.30 6.74 6.30 0 16,270 -0.2
10/04/2020
6.30
 8,270 6.47 6.79 6.25 0 0 0
09/04/2020
6.47
 47,600 6.06 6.47 6.33 0 0 0
08/04/2020
6.06
 106,300 6.00 6.41 6.03 0 0 0
07/04/2020
6.00
 39,110 6.28 6.41 5.98 0 0 0
06/04/2020
6.28
 41,180 5.87 6.28 5.87 0 0 0
03/04/2020
5.87
 1,540 5.76 6.14 5.87 0 0 0
01/04/2020
5.76
 24,720 6.00 6.30 5.76 0 0 0
31/03/2020
6.00
 2,790 5.73 6.00 6.00 0 0 0
30/03/2020
5.73
 120,160 6.14 6.30 5.73 0 0 0
27/03/2020
6.14
 9,540 6.14 6.47 6.00 0 0 0
26/03/2020
6.14
 74,980 5.84 6.25 5.43 0 0 0
25/03/2020
5.84
 7,450 6.00 6.09 5.84 0 0 0
24/03/2020
6.00
 17,930 6.00 6.03 5.81 0 0 0
23/03/2020
6.00
 121,580 6.00 6.06 5.65 0 0 0
20/03/2020
6.00
 1,860 5.92 6.03 6.00 0 0 0
19/03/2020
5.92
 19,750 5.71 5.98 5.43 0 6,670 -0.1
18/03/2020
5.71
 16,760 5.35 5.71 5.33 0 4,000 -0.0
17/03/2020
5.35
 142,920 5.73 6.11 5.35 0 0 0
16/03/2020
5.73
 23,210 6.06 6.06 5.65 0 8,000 -0.1
13/03/2020
6.06
 136,950 6.06 6.06 5.65 0 180 -0.0
12/03/2020
6.06
 301,280 6.06 6.09 5.98 0 330 -0.0
11/03/2020
6.06
 47,500 6.03 6.22 5.98 0 0 0
10/03/2020
6.03
 320 6.06 6.20 5.92 0 90 -0.0
09/03/2020
6.06
 93,790 6.30 6.30 5.87 5,000 0 0.1
06/03/2020
6.30
 194,070 6.30 6.33 6.25 0 184,580 -2.1
05/03/2020
6.30
 4,230 6.52 6.52 6.30 0 0 0
04/03/2020
6.52
 3,140 6.25 6.60 6.33 0 0 0
03/03/2020
6.25
 110,720 6.30 6.39 6.25 0 85,000 -1.0
02/03/2020
6.30
 7,260 6.20 6.30 6.03 0 0 0
28/02/2020
6.20
 53,340 6.49 6.49 6.06 0 0 0
27/02/2020
6.49
 1,290 6.36 6.49 6.25 0 0 0
26/02/2020
6.36
 19,260 6.49 6.49 6.06 0 0 0
25/02/2020
6.49
 29,700 6.30 6.49 6.30 0 0 0
24/02/2020
6.30
 26,360 6.36 6.36 6.25 0 0 0
21/02/2020
6.36
 200 6.03 6.36 6.36 0 0 0
20/02/2020
6.03
 2,320 6.41 6.41 6.03 0 0 0
19/02/2020
6.41
 600 6.41 6.41 6.41 0 0 0
18/02/2020
6.41
 0 6.41 6.41 6.41 0 0 0
17/02/2020
6.41
 0 6.41 6.41 6.41 0 0 0
14/02/2020
6.41
 10,740 6.41 6.47 6.25 0 0 0
13/02/2020
6.41
 6,540 6.44 6.47 6.28 3,450 0 0.0
12/02/2020
6.44
 34,980 6.39 6.44 6.22 14,040 0 0.2
11/02/2020
6.39
 36,790 6.17 6.41 6.20 21,730 0 0.3
10/02/2020
6.17
 5,770 6.41 6.47 6.17 0 0 0
07/02/2020
6.41
 0 6.41 6.41 6.41 0 0 0
06/02/2020
6.41
 10,240 6.30 6.41 6.25 2,000 0 0.0
05/02/2020
6.30
 6,370 6.25 6.36 6.06 0 0 0
04/02/2020
6.25
 9,770 6.14 6.25 6.00 0 0 0
03/02/2020
6.14
 51,810 6.41 6.41 5.98 0 0 0
31/01/2020
6.41
 27,600 6.30 6.41 6.03 0 0 0
30/01/2020
6.30
 22,740 6.22 6.30 6.17 0 0 0
22/01/2020
6.22
 900 5.98 6.22 5.98 0 0 0
21/01/2020
5.98
 38,030 6.09 6.09 5.92 0 0 0
20/01/2020
6.09
 21,510 6.20 6.20 5.79 0 0 0
17/01/2020
6.20
 10 6.25 6.25 6.20 0 0 0
16/01/2020
6.25
 17,240 6.68 6.68 6.22 3,500 0 0.0
15/01/2020
6.68
 55,900 6.25 6.68 6.17 0 0 0
14/01/2020
6.25
 34,530 6.20 6.25 6.17 0 0 0
13/01/2020
6.20
 8,300 6.20 6.20 6.09 5,800 0 0.1
10/01/2020
6.20
 85,130 6.17 6.36 6.17 0 10 -0.0
09/01/2020
6.17
 9,200 6.47 6.47 6.17 0 0 0
08/01/2020
6.47
 90,040 6.11 6.47 6.09 62,380 9,000 0.6
07/01/2020
6.11
 0 6.11 6.11 6.11 0 0 0
06/01/2020
6.11
 7,220 6.06 6.14 5.81 0 0 0
03/01/2020
6.06
 19,030 6.14 6.25 6.06 500 5,090 -0.1
02/01/2020
6.14
 33,000 6.25 6.25 6.14 0 12,290 -0.1
31/12/2019
6.25
 5,460 6.25 6.25 6.17 0 0 0
30/12/2019
6.25
 26,260 6.25 6.25 6.20 4,200 0 0.0
27/12/2019
6.25
 7,320 6.25 6.25 6.25 0 0 0
26/12/2019
6.25
 2,610 6.25 6.28 6.17 0 0 0
25/12/2019
6.25
 14,450 6.25 6.25 6.17 0 0 0
24/12/2019
6.25
 3,130 6.25 6.25 6.20 0 0 0
23/12/2019
6.25
 41,470 6.33 6.33 6.20 0 0 0
20/12/2019
6.33
 11,070 6.30 6.33 6.30 5,150 0 0.1
19/12/2019
6.30
 12,300 6.30 6.36 6.28 0 0 0
18/12/2019
6.30
 45,660 6.28 6.36 6.25 0 0 0
17/12/2019
6.28
 20,480 6.36 6.36 6.28 0 8,890 -0.1
16/12/2019
6.36
 14,820 6.36 6.49 6.33 100 0 0.0
13/12/2019
6.36
 3,400 6.36 6.41 6.33 0 0 0
12/12/2019
6.36
 19,670 6.25 6.39 6.25 0 10 -0.0
11/12/2019
6.25
 2,350 6.33 6.33 6.25 0 0 0
10/12/2019
6.33
 2,930 6.20 6.33 6.20 0 0 0
09/12/2019
6.20
 16,300 6.33 6.33 6.20 0 9,650 -0.1
06/12/2019
6.33
 14,830 6.25 6.52 6.25 0 520 -0.0
05/12/2019
6.25
 259,690 6.30 6.30 6.20 0 420 -0.0
04/12/2019
6.30
 110,220 6.22 6.33 6.17 0 0 0
03/12/2019
6.22
 160,900 6.22 6.66 6.17 520 39,430 -0.4
02/12/2019
6.22
 810 6.30 6.30 6.20 0 700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |