CTCP Kim khí Hà Nội - VNSTEEL (hmg)

6.50
0
(0%)
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
(2026-08-19) 		0 0% 100 0 0
5.80
11.50
6.50
2 tháng
(2026-07-20) 		1.80 38.30% 200 0 0
4.70
11.50
6.50
3 tháng
(2026-06-22) 		1.80 38.30% 200 0 0
4.70
11.50
6.50
6 tháng
(2026-03-23) 		1.80 38.30% 200 0 0
4.70
11.50
6.50
12 tháng
(2025-09-23) 		-3 -31.58% 26,800 0 0
4.70
11.50
6.50
24 tháng
(2024-09-30) 		-4.33 -39.96% 35,400 0 0
4.70
15.12
6.50
36 tháng
(2023-10-04) 		-5.25 -44.69% 50,300 0 0
4.70
15.12
6.50
60 tháng
(2021-10-14) 		-4.36 -40.16% 81,400 0 0
4.70
17.86
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2022
10.53
 0 10.53 10.53 10.53 0 0 0
26/01/2022
10.53
 0 10.53 10.53 10.53 0 0 0
25/01/2022
10.53
 1,000 10.53 10.53 10.53 0 0 0
24/01/2022
10.70
 0 10.70 10.70 10.70 0 0 0
21/01/2022
10.70
 0 10.70 10.70 10.70 0 0 0
20/01/2022
10.70
 500 10.70 10.70 10.70 0 0 0
19/01/2022
10.70
 100 10.70 10.70 10.70 0 0 0
18/01/2022
10.70
 0 10.70 10.70 10.70 0 0 0
17/01/2022
10.70
 0 10.70 10.70 10.70 0 0 0
14/01/2022
11.03
 3,100 10.53 11.03 10.53 0 0 0
13/01/2022
11.11
 2,600 10.29 11.11 10.29 0 0 0
12/01/2022
10.78
 0 10.78 10.78 10.78 0 0 0
11/01/2022
10.78
 0 10.78 10.78 10.78 0 0 0
10/01/2022
10.78
 0 10.78 10.78 10.78 0 0 0
07/01/2022
10.78
 0 10.78 10.78 10.78 0 0 0
06/01/2022
10.78
 0 10.78 10.78 10.78 0 0 0
05/01/2022
10.78
 0 10.78 10.78 10.78 0 0 0
04/01/2022
10.78
 0 10.78 10.78 10.78 0 0 0
31/12/2021
10.78
 0 10.78 10.78 10.78 0 0 0
30/12/2021
10.78
 0 10.78 10.78 10.78 0 0 0
29/12/2021
10.78
 0 10.78 10.78 10.78 0 0 0
28/12/2021
10.78
 0 10.78 10.78 10.78 0 0 0
27/12/2021
10.78
 0 10.78 10.78 10.78 0 0 0
24/12/2021
10.78
 0 10.78 10.78 10.78 0 0 0
23/12/2021
10.78
 0 10.78 10.78 10.78 0 0 0
22/12/2021
10.78
 0 10.78 10.78 10.78 0 0 0
21/12/2021
10.78
 0 10.78 10.78 10.78 0 0 0
20/12/2021
10.86
 200 10.70 10.86 10.70 0 0 0
17/12/2021
9.46
 100 9.46 9.46 9.46 0 0 0
16/12/2021
10.70
 0 10.70 10.70 10.70 0 0 0
15/12/2021
10.70
 100 10.70 10.70 10.70 0 0 0
14/12/2021
10.70
 500 10.70 10.70 10.70 0 0 0
13/12/2021
12.18
 0 12.18 12.18 12.18 0 0 0
10/12/2021
12.18
 0 12.18 12.18 12.18 0 0 0
09/12/2021
12.18
 0 12.18 12.18 12.18 0 0 0
08/12/2021
12.18
 0 12.18 12.18 12.18 0 0 0
07/12/2021
12.18
 0 12.18 12.18 12.18 0 0 0
06/12/2021
12.18
 0 12.18 12.18 12.18 0 0 0
03/12/2021
12.18
 0 12.18 12.18 12.18 0 0 0
02/12/2021
12.18
 100 12.18 12.18 12.18 0 0 0
01/12/2021
12.67
 0 12.67 12.67 12.67 0 0 0
30/11/2021
12.67
 0 12.67 12.67 12.67 0 0 0
29/11/2021
12.67
 0 12.67 12.67 12.67 0 0 0
26/11/2021
12.67
 0 12.67 12.67 12.67 0 0 0
25/11/2021
12.67
 0 12.67 12.67 12.67 0 0 0
24/11/2021
12.67
 0 12.67 12.67 12.67 0 0 0
23/11/2021
12.59
 200 12.76 12.76 12.59 0 0 0
22/11/2021
12.34
 200 10.78 12.34 10.78 0 0 0
19/11/2021
10.78
 2,100 10.86 10.86 10.78 0 0 0
18/11/2021
10.78
 0 10.78 10.78 10.78 0 0 0
17/11/2021
10.78
 0 10.78 10.78 10.78 0 0 0
16/11/2021
10.78
 1,500 10.78 10.78 10.78 0 0 0
15/11/2021
10.78
 0 10.78 10.78 10.78 0 0 0
12/11/2021
12.26
 2,100 10.70 12.26 10.70 0 0 0
11/11/2021
10.70
 1,900 10.70 10.70 10.70 0 0 0
10/11/2021
10.70
 3,000 10.70 10.70 10.70 0 0 0
09/11/2021
10.70
 1,000 10.70 10.70 10.70 0 0 0
08/11/2021
11.44
 1,500 11.44 11.44 11.44 0 0 0
05/11/2021
10.70
 0 10.70 10.70 10.70 0 0 0
04/11/2021
10.70
 0 10.70 10.70 10.70 0 0 0
03/11/2021
10.70
 0 10.70 10.70 10.70 0 0 0
02/11/2021
10.70
 0 10.70 10.70 10.70 0 0 0
01/11/2021
10.70
 0 10.70 10.70 10.70 0 0 0
29/10/2021
10.70
 900 10.86 10.86 10.70 0 0 0
28/10/2021
10.70
 0 10.70 10.70 10.70 0 0 0
27/10/2021
10.70
 0 10.70 10.70 10.70 0 0 0
26/10/2021
10.70
 1,500 10.70 10.70 10.70 0 0 0
25/10/2021
11.93
 500 12.34 12.34 11.93 0 0 0
22/10/2021
12.34
 0 12.34 12.34 12.34 0 0 0
21/10/2021
12.34
 600 12.34 12.34 12.34 0 0 0
20/10/2021
10.86
 0 10.86 10.86 10.86 0 0 0
19/10/2021
10.86
 0 10.86 10.86 10.86 0 0 0
18/10/2021
10.86
 0 10.86 10.86 10.86 0 0 0
15/10/2021
10.86
 0 10.86 10.86 10.86 0 0 0
14/10/2021
10.86
 0 10.86 10.86 10.86 0 0 0
13/10/2021
10.86
 100 10.86 10.86 10.86 0 0 0
12/10/2021
9.46
 0 9.46 9.46 9.46 0 0 0
11/10/2021
9.46
 0 9.46 9.46 9.46 0 0 0
08/10/2021
9.46
 0 9.46 9.46 9.46 0 0 0
07/10/2021
9.46
 0 9.46 9.46 9.46 0 0 0
06/10/2021
9.46
 0 9.46 9.46 9.46 0 0 0
05/10/2021
9.46
 0 9.46 9.46 9.46 0 0 0
04/10/2021
9.46
 3,000 9.46 9.46 9.46 0 0 0
01/10/2021
8.23
 0 8.23 8.23 8.23 0 0 0
30/09/2021
8.23
 100 8.23 8.23 8.23 0 0 0
29/09/2021
9.05
 0 9.05 9.05 9.05 0 0 0
28/09/2021
9.05
 0 9.05 9.05 9.05 0 0 0
27/09/2021
9.05
 0 9.05 9.05 9.05 0 0 0
24/09/2021
9.05
 0 9.05 9.05 9.05 0 0 0
23/09/2021
9.05
 100 9.05 9.05 9.05 0 0 0
22/09/2021
9.55
 0 9.55 9.55 9.55 0 0 0
21/09/2021
9.55
 0 9.55 9.55 9.55 0 0 0
20/09/2021
9.05
 3,500 9.87 9.87 9.05 0 0 0
17/09/2021
8.64
 0 8.64 8.64 8.64 0 0 0
16/09/2021
8.64
 0 8.64 8.64 8.64 0 0 0
15/09/2021
8.64
 0 8.64 8.64 8.64 0 0 0
14/09/2021
8.64
 0 8.64 8.64 8.64 0 0 0
13/09/2021
8.64
 100 8.64 8.64 8.64 0 0 0
10/09/2021
7.90
 0 7.90 7.90 7.90 0 0 0
09/09/2021
7.90
 0 7.90 7.90 7.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc