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)
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
27/11/2017
4.45
 2,730 4.49 4.49 4.43 0 0 0
24/11/2017
4.49
 8,080 4.50 4.50 4.47 0 0 0
23/11/2017
4.50
 45,240 4.54 4.54 4.50 0 0 0
22/11/2017
4.54
 13,580 4.52 4.54 4.52 0 0 0
21/11/2017
4.52
 5,160 4.58 4.58 4.52 0 0 0
20/11/2017
4.58
 13,330 4.60 4.60 4.56 2,010 0 0.0
17/11/2017
4.60
 25,720 4.58 4.61 4.58 0 0 0
16/11/2017
4.58
 5,700 4.60 4.60 4.56 0 0 0
15/11/2017
4.60
 13,620 4.56 4.60 4.52 0 0 0
14/11/2017
4.56
 64,750 4.54 4.56 4.43 0 0 0
13/11/2017
4.54
 54,590 4.54 4.54 4.41 0 0 0
10/11/2017
4.54
 2,270 4.54 4.56 4.47 0 0 0
09/11/2017
4.54
 18,300 4.58 4.58 4.37 0 0 0
08/11/2017
4.58
 30,310 4.58 4.58 4.54 0 1,000 -0.0
07/11/2017
4.58
 23,110 4.61 4.61 4.50 0 0 0
06/11/2017
4.61
 43,910 4.52 4.61 4.52 0 0 0
03/11/2017
4.52
 27,770 4.47 4.52 4.47 0 0 0
02/11/2017
4.47
 23,190 4.43 4.47 4.41 0 0 0
01/11/2017
4.43
 10,670 4.41 4.47 4.41 0 0 0
31/10/2017
4.41
 16,770 4.39 4.45 4.36 0 6,000 -0.1
30/10/2017
4.39
 26,950 4.32 4.47 4.36 0 0 0
27/10/2017
4.32
 19,900 4.30 4.37 4.32 0 0 0
26/10/2017
4.30
 6,950 4.32 4.32 4.28 0 0 0
25/10/2017
4.32
 6,510 4.30 4.43 4.30 0 0 0
24/10/2017
4.30
 10 4.30 4.30 4.30 0 0 0
23/10/2017
4.30
 780 4.39 4.39 4.30 0 0 0
20/10/2017
4.39
 12,000 4.28 4.43 4.28 0 0 0
19/10/2017
4.28
 13,620 4.25 4.47 4.25 0 0 0
18/10/2017
4.25
 18,750 4.26 4.54 4.25 0 0 0
17/10/2017
4.26
 6,590 4.34 4.36 4.26 0 0 0
16/10/2017
4.34
 290 4.34 4.36 4.32 0 0 0
13/10/2017
4.34
 11,310 4.32 4.34 4.28 0 0 0
12/10/2017
4.32
 8,670 4.32 4.36 4.32 0 0 0
11/10/2017
4.32
 46,340 4.25 4.32 4.26 0 0 0
10/10/2017
4.25
 2,420 4.26 4.26 4.21 0 0 0
09/10/2017
4.26
 310 4.26 4.26 4.19 0 0 0
06/10/2017
4.26
 56,740 4.28 4.28 4.17 0 0 0
05/10/2017
4.28
 20 4.30 4.30 4.28 0 0 0
04/10/2017
4.30
 30 4.28 4.30 4.19 0 0 0
03/10/2017
4.28
 15,630 4.17 4.28 4.17 0 0 0
02/10/2017
4.17
 340 4.25 4.30 4.13 0 0 0
29/09/2017
4.25
 200 4.21 4.28 4.15 0 0 0
28/09/2017
4.21
 9,810 4.30 4.30 4.21 0 0 0
27/09/2017
4.30
 10 4.28 4.30 4.30 0 0 0
26/09/2017
4.28
 25,370 4.30 4.30 4.23 0 0 0
25/09/2017
4.30
 12,630 4.32 4.36 4.25 0 0 0
22/09/2017
4.32
 4,560 4.36 4.36 4.25 0 0 0
21/09/2017
4.36
 15,530 4.32 4.36 4.25 0 0 0
20/09/2017
4.32
 24,300 4.26 4.43 4.26 0 0 0
19/09/2017
4.26
 20,960 4.13 4.32 4.13 0 0 0
18/09/2017
4.13
 10,450 4.13 4.25 4.10 0 0 0
15/09/2017
4.13
 4,010 4.10 4.21 4.13 480 0 0.0
14/09/2017
4.10
 27,630 4.06 4.10 4.06 0 22,000 -0.2
13/09/2017
4.06
 22,090 4.04 4.06 4.06 680 20,190 -0.2
12/09/2017
4.04
 1,030 4.04 4.06 4.04 20 1,010 -0.0

Chính sách bảo mật | Điều khoản sử dụng |