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)
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
13/09/2019
7.93
 410 8.04 8.04 7.93 0 0 0
12/09/2019
8.04
 810 8.04 8.04 7.99 0 0 0
11/09/2019
8.04
 6,250 7.99 8.04 7.83 0 0 0
10/09/2019
7.99
 24,440 7.88 8.02 7.88 0 0 0
09/09/2019
7.88
 6,960 8.04 8.10 7.88 0 0 0
06/09/2019
8.04
 3,990 8.10 8.10 8.04 800 0 0.0
05/09/2019
8.10
 2,340 8.10 8.15 8.04 0 0 0
04/09/2019
8.10
 127,540 8.10 8.10 7.99 71,610 0 1.1
03/09/2019
8.10
 58,710 8.10 8.10 8.07 0 0 0
30/08/2019
8.10
 54,460 8.10 8.64 8.04 50,330 0 0.7
29/08/2019
8.10
 1,360 8.10 8.10 8.10 0 0 0
28/08/2019
8.10
 850 8.48 8.48 8.10 200 0 0.0
27/08/2019
8.48
 2,570 8.15 8.56 8.15 0 0 0
26/08/2019
8.15
 3,950 8.12 8.15 7.99 0 3,540 -0.1
23/08/2019
8.12
 5,420 8.15 8.15 7.99 0 0 0
22/08/2019
8.15
 72,470 8.12 8.15 8.10 0 0 0
21/08/2019
8.12
 72,300 8.04 8.15 8.04 0 0 0
20/08/2019
8.04
 2,540 8.10 8.15 7.99 0 1,200 -0.0
19/08/2019
8.10
 1,100 8.15 8.15 7.61 0 0 0
16/08/2019
8.15
 20 8.23 8.23 8.15 0 0 0
15/08/2019
8.23
 3,030 8.15 8.40 8.04 0 0 0
14/08/2019
8.15
 34,780 8.12 8.37 8.12 0 0 0
13/08/2019
8.12
 70 8.12 8.26 8.12 0 0 0
12/08/2019
8.12
 260 8.12 8.56 8.12 0 0 0
09/08/2019
8.12
 610 8.12 8.59 8.12 0 0 0
08/08/2019
8.12
 3,830 8.15 8.31 8.10 0 0 0
07/08/2019
8.15
 1,660 8.10 8.40 8.15 0 0 0
06/08/2019
8.10
 5,560 8.21 8.78 8.10 0 0 0
05/08/2019
8.21
 630 8.15 8.40 8.10 0 0 0
02/08/2019
8.15
 16,580 8.15 8.21 7.93 0 2,000 -0.0
01/08/2019
8.15
 3,310 8.40 8.40 8.15 0 460 -0.0
31/07/2019
8.40
 1,830 8.40 8.40 8.21 0 0 0
30/07/2019
8.40
 3,800 8.26 8.64 8.15 10 0 0.0
29/07/2019
8.26
 11,230 8.26 8.42 8.26 7,000 0 0.1
26/07/2019
8.26
 3,180 8.31 8.31 8.15 0 0 0
25/07/2019
8.31
 10,040 8.42 8.48 8.15 0 0 0
24/07/2019
8.42
 2,250 8.42 8.61 8.42 1,200 0 0.0
23/07/2019
8.42
 7,950 8.34 8.48 8.31 0 0 0
22/07/2019
8.34
 14,700 8.42 8.42 8.26 3,240 0 0.1
19/07/2019
8.42
 2,760 8.42 8.42 8.34 0 0 0
18/07/2019
8.42
 2,620 8.61 8.61 8.42 0 0 0
17/07/2019
8.61
 1,550 8.45 8.94 8.42 0 0 0
16/07/2019
8.45
 710 8.48 8.48 8.26 0 0 0
15/07/2019
8.48
 2,670 8.48 8.48 8.48 2,600 0 0.0
12/07/2019
8.48
 20,210 8.56 8.59 8.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |