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)
21/11/2018
6.35
 2,630 6.35 6.44 6.35 0 0 0
20/11/2018
6.35
 15,230 6.30 6.44 6.35 0 0 0
19/11/2018
6.30
 0 6.30 6.30 6.30 0 0 0
16/11/2018
6.30
 3,180 6.30 6.44 6.30 0 0 0
15/11/2018
6.30
 90 6.30 6.30 6.30 0 0 0
14/11/2018
6.30
 5,610 6.44 6.44 6.30 0 0 0
13/11/2018
6.44
 3,100 6.39 6.44 6.35 0 0 0
12/11/2018
6.39
 510 6.39 6.39 6.39 0 0 0
09/11/2018
6.39
 30,730 6.44 6.44 6.37 0 0 0
08/11/2018
6.44
 43,670 6.42 6.44 6.42 0 0 0
07/11/2018
6.42
 1,050 6.39 6.42 6.39 0 0 0
06/11/2018
6.39
 240 6.42 6.42 6.35 0 0 0
05/11/2018
6.42
 460 6.42 6.42 6.35 0 0 0
02/11/2018
6.42
 29,650 6.35 6.53 6.22 0 0 0
01/11/2018
6.35
 100 6.50 6.50 6.35 0 0 0
31/10/2018
6.50
 14,410 6.46 6.53 6.33 0 0 0
30/10/2018
6.46
 1,710 6.48 6.48 6.30 0 0 0
29/10/2018
6.48
 1,020 6.48 6.48 6.48 0 0 0
26/10/2018
6.48
 5,140 6.42 6.48 6.30 0 0 0
25/10/2018
6.42
 44,210 6.48 6.48 6.30 0 8,230 -0.1
24/10/2018
6.48
 5,570 6.33 6.48 6.35 0 0 0
23/10/2018
6.33
 5,260 6.48 6.55 6.33 0 0 0
22/10/2018
6.48
 32,940 6.42 6.55 6.44 0 0 0
19/10/2018
6.42
 6,010 6.33 6.42 6.30 0 0 0
18/10/2018
6.33
 550 6.48 6.48 6.30 0 0 0
17/10/2018
6.48
 13,940 6.48 6.48 6.26 0 0 0
16/10/2018
6.48
 19,150 6.22 6.48 6.22 0 0 0
15/10/2018
6.22
 13,250 6.30 6.44 6.22 0 0 0
12/10/2018
6.30
 18,590 6.15 6.30 5.99 0 0 0
11/10/2018
6.15
 6,590 6.17 6.17 5.95 0 170 -0.0
10/10/2018
6.17
 41,810 6.15 6.17 6.15 0 0 0
09/10/2018
6.15
 12,000 6.10 6.22 6.10 0 0 0
08/10/2018
6.10
 11,290 6.22 6.22 6.10 0 0 0
05/10/2018
6.22
 11,900 6.17 6.22 6.13 0 0 0
04/10/2018
6.17
 19,870 6.35 6.35 6.17 0 0 0
03/10/2018
6.35
 34,930 6.44 6.44 6.13 0 0 0
02/10/2018
6.44
 13,400 6.44 6.44 6.35 8,230 0 0.1
01/10/2018
6.44
 10,190 6.39 6.44 6.33 0 0 0
28/09/2018
6.39
 3,880 6.37 6.39 6.17 0 0 0
27/09/2018
6.37
 21,900 6.44 6.44 6.33 0 0 0
26/09/2018
6.44
 19,050 6.39 6.44 6.33 0 0 0
25/09/2018
6.39
 4,520 6.37 6.39 6.35 0 10 -0.0
24/09/2018
6.37
 22,810 6.35 6.42 6.26 0 0 0
21/09/2018
6.35
 22,410 6.39 6.57 6.35 0 0 0
20/09/2018
6.39
 6,760 6.39 6.39 6.39 0 0 0
19/09/2018
6.39
 53,600 6.30 6.39 6.26 0 0 0
18/09/2018
6.30
 43,300 6.26 6.30 6.17 0 0 0
17/09/2018
6.26
 5,400 6.26 6.26 6.17 0 0 0
14/09/2018
6.26
 6,580 6.19 6.26 6.17 0 0 0
13/09/2018
6.19
 19,930 6.22 6.30 5.99 0 0 0
12/09/2018
6.22
 560 6.22 6.22 6.13 0 0 0
11/09/2018
6.22
 1,850 6.22 6.22 6.13 0 0 0
10/09/2018
6.22
 5,440 6.22 6.22 6.13 0 0 0
07/09/2018
6.22
 3,930 6.17 6.22 6.10 0 0 0
06/09/2018
6.17
 16,230 6.19 6.35 6.13 0 0 0
05/09/2018
6.19
 16,330 6.17 6.35 6.13 0 4,500 -0.1
04/09/2018
6.17
 3,990 6.10 6.17 6.10 0 0 0
31/08/2018
6.10
 1,000 6.10 6.13 6.10 0 0 0
30/08/2018
6.10
 760 6.10 6.17 6.10 0 0 0
29/08/2018
6.10
 10,100 6.10 6.22 6.08 0 0 0
28/08/2018
6.10
 22,050 6.22 6.22 6.10 0 0 0
27/08/2018
6.22
 8,210 6.17 6.22 6.13 0 0 0
24/08/2018
6.17
 31,410 6.13 6.30 6.08 0 0 0
23/08/2018
6.13
 4,940 6.13 6.13 6.10 0 0 0
22/08/2018
6.13
 350 6.19 6.19 6.13 0 0 0
21/08/2018
6.19
 370 6.10 6.19 6.08 0 0 0
20/08/2018
6.10
 300 6.19 6.19 6.10 0 0 0
17/08/2018
6.19
 110 6.13 6.19 6.19 0 0 0
16/08/2018
6.13
 2,070 6.08 6.13 6.08 0 10 -0.0
15/08/2018
6.08
 110 6.13 6.13 6.08 0 0 0
14/08/2018
6.13
 1,580 6.10 6.13 5.99 0 0 0
13/08/2018
6.10
 1,110 6.13 6.13 5.97 10 0 0.0
10/08/2018
6.13
 90 6.22 6.22 6.13 0 0 0
09/08/2018
6.22
 2,350 6.10 6.22 6.06 0 0 0
08/08/2018
6.10
 3,680 6.19 6.28 6.06 0 0 0
07/08/2018
6.19
 8,080 6.22 6.28 6.04 0 0 0
06/08/2018
6.22
 6,350 6.17 6.22 6.10 0 0 0
03/08/2018
6.17
 2,000 6.17 6.17 6.04 0 0 0
02/08/2018
6.17
 1,510 6.04 6.22 6.04 0 0 0
01/08/2018
6.04
 18,180 6.04 6.15 6.04 4,200 0 0.1
31/07/2018
6.04
 7,480 6.08 6.08 6.04 0 0 0
30/07/2018
6.08
 950 6.15 6.15 6.08 0 0 0
27/07/2018
6.15
 4,990 5.93 6.17 5.95 0 0 0
26/07/2018
5.93
 13,250 5.88 5.93 5.86 0 0 0
25/07/2018
5.88
 17,570 5.79 5.88 5.79 0 0 0
24/07/2018
5.79
 7,850 5.79 5.82 5.68 0 0 0
23/07/2018
5.79
 13,310 5.55 5.82 5.64 0 0 0
20/07/2018
5.55
 8,810 5.55 5.55 5.53 0 0 0
19/07/2018
5.55
 1,960 5.53 5.59 5.55 0 0 0
18/07/2018
5.53
 2,070 5.48 5.55 5.48 0 0 0
17/07/2018
5.48
 7,780 5.33 5.55 5.33 0 0 0
16/07/2018
5.33
 3,700 5.28 5.37 5.31 0 0 0
13/07/2018
5.28
 6,570 5.37 5.44 5.28 0 0 0
12/07/2018
5.37
 5,500 5.33 5.37 5.28 0 0 0
11/07/2018
5.33
 4,110 5.33 5.33 5.19 0 0 0
10/07/2018
5.33
 360 5.33 5.55 5.33 0 0 0
09/07/2018
5.33
 6,660 5.37 5.46 5.33 0 0 0
06/07/2018
5.37
 20,610 5.19 5.37 5.11 0 0 0
05/07/2018
5.19
 44,220 5.37 5.37 5.19 0 0 0
04/07/2018
5.37
 78,710 5.28 5.42 5.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |