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)
27/04/2018
6.22
 18,620 6.35 6.46 6.18 0 0 0
26/04/2018
6.35
 78,120 6.26 6.63 6.28 0 0 0
24/04/2018
6.26
 7,160 6.24 6.26 6.15 0 0 0
23/04/2018
6.24
 35,650 6.17 6.29 6.17 100 0 0.0
20/04/2018
6.17
 25,810 6.22 6.22 6.05 0 0 0
19/04/2018
6.22
 5,030 6.22 6.26 6.09 0 0 0
18/04/2018
6.22
 12,640 6.24 6.28 6.22 0 0 0
17/04/2018
6.24
 44,490 6.28 6.28 6.17 0 0 0
16/04/2018
6.28
 38,870 5.91 6.28 5.91 0 600 -0.0
13/04/2018
5.91
 14,600 5.91 5.94 5.87 0 0 0
12/04/2018
5.91
 33,810 5.85 5.91 5.76 0 0 0
11/04/2018
5.85
 3,730 5.85 5.85 5.70 0 0 0
10/04/2018
5.85
 23,360 5.91 5.91 5.83 0 0 0
09/04/2018
5.91
 18,330 5.91 5.91 5.83 0 0 0
06/04/2018
5.91
 9,310 5.91 5.91 5.83 0 0 0
05/04/2018
5.91
 1,100 5.91 5.91 5.91 0 0 0
04/04/2018
5.91
 8,680 5.91 5.91 5.91 0 0 0
03/04/2018
5.91
 7,600 5.91 5.94 5.87 0 0 0
02/04/2018
5.91
 14,180 5.96 5.96 5.91 0 0 0
30/03/2018
5.96
 190 6.02 6.02 5.96 0 0 0
29/03/2018
6.02
 15,500 6.02 6.09 5.94 0 0 0
28/03/2018
6.02
 18,260 5.94 6.09 5.96 10 0 0.0
27/03/2018
5.94
 49,560 6.02 6.02 5.91 0 0 0
26/03/2018
6.02
 9,200 5.93 6.02 5.94 0 0 0
23/03/2018
5.93
 39,010 5.98 5.98 5.83 500 0 0.0
22/03/2018
5.98
 68,040 5.83 5.98 5.72 0 2,790 -0.0
21/03/2018
5.83
 1,930 5.83 5.83 5.69 0 0 0
20/03/2018
5.83
 1,360 5.87 5.87 5.83 0 0 0
19/03/2018
5.87
 66,970 5.54 5.87 5.72 0 0 0
16/03/2018
5.54
 57,440 5.54 5.57 5.50 0 0 0
15/03/2018
5.54
 13,200 5.50 5.54 5.50 0 0 0
14/03/2018
5.50
 18,690 5.48 5.61 5.50 0 0 0
13/03/2018
5.48
 36,340 5.48 5.54 5.45 990 0 0.0
12/03/2018
5.48
 6,200 5.48 5.48 5.39 0 0 0
09/03/2018
5.48
 4,350 5.41 5.48 5.41 0 0 0
08/03/2018
5.41
 5,530 5.46 5.50 5.41 0 0 0
07/03/2018
5.46
 8,050 5.32 5.69 5.30 0 980 -0.0
06/03/2018
5.32
 10,240 5.30 5.32 5.21 0 3,310 -0.0
05/03/2018
5.30
 5,850 5.35 5.35 5.26 0 2,000 -0.0
02/03/2018
5.35
 3,220 5.37 5.37 5.24 0 260 -0.0
01/03/2018
5.37
 1,360 5.43 5.43 5.37 0 0 0
28/02/2018
5.43
 3,240 5.43 5.43 5.35 0 0 0
27/02/2018
5.43
 290 5.46 5.46 5.41 0 0 0
26/02/2018
5.46
 7,870 5.50 5.50 5.28 0 0 0
23/02/2018
5.50
 4,400 5.50 5.50 5.46 0 0 0
22/02/2018
5.50
 5,550 5.50 5.54 5.48 0 0 0
21/02/2018
5.50
 4,980 5.50 5.63 5.50 0 480 -0.0
13/02/2018
5.50
 7,620 5.52 5.63 5.50 0 100 -0.0
12/02/2018
5.52
 1,490 5.52 5.52 5.52 0 0 0
09/02/2018
5.52
 140 5.43 5.54 5.28 0 80 -0.0
08/02/2018
5.43
 21,280 5.54 5.54 5.43 0 9,180 -0.1
07/02/2018
5.54
 23,550 5.39 5.54 5.35 0 8,000 -0.1
06/02/2018
5.39
 13,520 5.56 5.56 5.17 0 310 -0.0
05/02/2018
5.56
 800 5.61 5.61 5.50 0 240 -0.0
02/02/2018
5.61
 32,420 5.56 5.61 5.54 0 0 0
01/02/2018
5.56
 21,910 5.65 5.65 5.54 0 0 0
31/01/2018
5.65
 5,140 5.65 5.65 5.57 0 0 0
30/01/2018
5.65
 8,510 5.57 5.76 5.54 0 0 0
29/01/2018
5.57
 7,420 5.63 5.72 5.57 0 0 0
26/01/2018
5.63
 5,400 5.63 5.67 5.61 0 0 0
25/01/2018
5.63
 37,130 5.65 5.76 5.57 10 0 0.0
22/01/2018
5.65
 21,770 5.80 5.83 5.54 5,000 0 0.1
19/01/2018
5.80
 6,430 5.80 5.80 5.65 0 0 0
18/01/2018
5.80
 4,100 5.69 5.80 5.61 30 0 0.0
17/01/2018
5.69
 6,850 5.83 5.91 5.67 0 0 0
16/01/2018
5.83
 17,830 5.74 5.91 5.56 0 0 0
15/01/2018
5.74
 4,270 5.85 5.98 5.74 0 0 0
12/01/2018
5.85
 62,110 5.54 5.85 5.54 0 100 -0.0
11/01/2018
5.54
 70,220 5.32 5.54 5.22 0 0 0
10/01/2018
5.32
 51,200 5.32 5.43 5.32 0 0 0
09/01/2018
5.32
 89,120 5.17 5.35 5.17 0 0 0
08/01/2018
5.17
 37,270 4.91 5.17 4.89 0 0 0
05/01/2018
4.91
 29,820 4.91 4.97 4.82 0 0 0
04/01/2018
4.91
 36,980 4.84 4.97 4.84 0 400 -0.0
03/01/2018
4.84
 32,950 5.02 5.02 4.80 0 0 0
02/01/2018
5.02
 11,030 4.91 5.02 4.85 0 0 0
29/12/2017
4.91
 21,400 5.02 5.02 4.78 10 0 0.0
28/12/2017
5.02
 18,940 5.04 5.09 4.93 110 0 0.0
27/12/2017
5.04
 47,180 4.84 5.17 4.87 0 0 0
26/12/2017
4.84
 145,780 4.52 4.84 4.56 0 400 -0.0
25/12/2017
4.52
 14,600 4.50 4.54 4.52 0 0 0
22/12/2017
4.50
 7,000 4.56 4.56 4.50 0 0 0
21/12/2017
4.56
 3,310 4.52 4.58 4.50 0 0 0
20/12/2017
4.52
 9,870 4.54 4.54 4.52 0 0 0
19/12/2017
4.54
 8,700 4.54 4.54 4.50 0 0 0
18/12/2017
4.54
 7,560 4.54 4.60 4.54 0 0 0
15/12/2017
4.54
 8,880 4.61 4.61 4.54 0 0 0
14/12/2017
4.61
 410 4.61 4.61 4.60 0 0 0
13/12/2017
4.61
 5,210 4.63 4.63 4.58 0 0 0
12/12/2017
4.63
 4,520 4.71 4.71 4.58 0 0 0
11/12/2017
4.71
 22,940 4.61 4.73 4.65 0 0 0
08/12/2017
4.61
 70,300 4.54 4.65 4.58 0 0 0
07/12/2017
4.54
 3,000 4.49 4.54 4.47 0 0 0
06/12/2017
4.49
 8,310 4.43 4.49 4.41 0 0 0
05/12/2017
4.43
 62,470 4.37 4.49 4.41 0 0 0
04/12/2017
4.37
 26,840 4.43 4.43 4.37 0 0 0
01/12/2017
4.43
 51,020 4.47 4.50 4.41 0 0 0
30/11/2017
4.47
 0 4.47 4.47 4.47 0 0 0
29/11/2017
4.47
 22,000 4.43 4.47 4.37 0 0 0
28/11/2017
4.43
 18,160 4.45 4.45 4.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |