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)
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
29/11/2019
6.30
 310 6.25 6.33 6.22 0 0 0
28/11/2019
6.25
 18,790 6.30 6.39 6.25 2,900 0 0.0
27/11/2019
6.30
 3,870 6.30 6.30 6.22 420 0 0.0
26/11/2019
6.30
 2,760 6.30 6.30 6.25 0 0 0
25/11/2019
6.30
 2,870 6.20 6.36 6.25 0 0 0
22/11/2019
6.20
 3,220 6.41 6.41 6.20 0 0 0
21/11/2019
6.41
 80 6.39 6.41 6.41 0 0 0
20/11/2019
6.39
 470 6.33 6.44 6.33 0 0 0
19/11/2019
6.33
 3,430 6.30 6.33 6.30 0 3,000 -0.0
18/11/2019
6.30
 170 6.36 6.36 6.30 0 0 0
15/11/2019
6.36
 10 6.52 6.52 6.36 0 0 0
14/11/2019
6.52
 16,810 6.33 6.52 6.33 2,700 0 0.0
13/11/2019
6.33
 11,790 6.44 6.44 6.33 0 0 0
12/11/2019
6.44
 28,020 6.49 6.52 6.41 0 0 0
11/11/2019
6.49
 1,140 6.49 6.68 6.49 0 0 0
08/11/2019
6.49
 27,430 6.52 6.74 6.49 0 0 0
07/11/2019
6.52
 8,480 6.52 6.58 6.44 0 0 0
06/11/2019
6.52
 6,570 6.52 6.68 6.52 0 0 0
05/11/2019
6.52
 10,740 6.60 6.60 6.52 0 2,080 -0.0
04/11/2019
6.60
 15,940 6.77 6.77 6.60 0 0 0
01/11/2019
6.77
 1,200 6.63 6.79 6.55 0 0 0
31/10/2019
6.63
 650 6.74 6.74 6.63 0 0 0
30/10/2019
6.74
 810 6.52 6.77 6.52 0 0 0
29/10/2019
6.52
 24,720 6.79 6.79 6.52 0 0 0
28/10/2019
6.79
 1,930 6.74 6.79 6.71 0 0 0
25/10/2019
6.74
 340 6.85 6.85 6.74 0 0 0
24/10/2019
6.85
 3,700 6.79 6.85 6.68 0 0 0
23/10/2019
6.79
 3,400 6.79 6.96 6.74 0 0 0
22/10/2019
6.79
 11,440 6.93 6.93 6.79 0 0 0
21/10/2019
6.93
 28,630 7.06 7.06 6.79 14,500 0 0.2
18/10/2019
7.06
 5,440 6.96 7.15 6.79 1,000 0 0.0
17/10/2019
6.96
 1,250 7.06 7.06 6.96 0 0 0
16/10/2019
7.06
 3,260 6.79 7.25 6.82 0 0 0
15/10/2019
6.79
 22,280 6.79 6.90 6.79 4,500 17,910 -0.2
14/10/2019
6.79
 57,540 7.01 7.25 6.79 0 24,460 -0.3
11/10/2019
7.01
 45,860 7.17 7.39 6.90 0 15,770 -0.2
10/10/2019
7.17
 133,620 7.34 7.34 7.17 0 22,050 -0.3
09/10/2019
7.34
 78,090 7.66 7.66 7.34 160 0 0.0
08/10/2019
7.66
 4,610 7.39 7.66 7.39 0 0 0
07/10/2019
7.39
 3,770 7.39 7.58 7.36 1,500 1,030 0.0
04/10/2019
7.39
 4,720 7.55 7.61 7.39 0 0 0
03/10/2019
7.55
 5,510 7.34 7.61 7.34 0 0 0
02/10/2019
7.34
 135,840 7.72 7.72 7.34 0 22,290 -0.3
01/10/2019
7.72
 6,260 7.61 7.72 7.31 0 2,940 -0.0
30/09/2019
7.61
 17,980 7.61 7.74 7.55 0 6,370 -0.1
27/09/2019
7.61
 10,830 7.88 7.88 7.61 0 3,630 -0.1
26/09/2019
7.88
 4,950 7.80 7.88 7.80 0 0 0
25/09/2019
7.80
 2,300 7.88 8.37 7.80 0 0 0
24/09/2019
7.88
 50 7.83 7.88 7.88 0 0 0
23/09/2019
7.83
 6,760 7.88 7.88 7.72 0 5,760 -0.1
20/09/2019
7.88
 38,210 7.91 7.96 7.88 0 0 0
19/09/2019
7.91
 3,500 8.10 8.21 7.91 0 0 0
18/09/2019
8.10
 6,360 8.02 8.10 7.88 0 0 0
17/09/2019
8.02
 34,310 8.04 8.04 7.85 0 0 0
16/09/2019
8.04
 33,340 7.93 8.04 7.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |