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)
27/11/2017
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
11/09/2017
4.04
 17,060 4.02 4.10 4.04 0 8,710 -0.1
08/09/2017
4.02
 10,590 4.10 4.10 4.02 0 3,090 -0.0
07/09/2017
4.10
 30,110 4.06 4.10 4.06 0 27,600 -0.3
06/09/2017
4.06
 10,500 4.06 4.15 4.06 4,500 0 0.1
05/09/2017
4.06
 3,610 4.06 4.13 4.06 0 0 0
01/09/2017
4.06
 22,540 4.15 4.15 4.06 0 0 0
31/08/2017
4.15
 22,930 4.06 4.23 4.06 0 0 0
30/08/2017
4.06
 11,030 4.02 4.06 4.02 0 0 0
29/08/2017
4.02
 2,910 3.99 4.02 3.99 0 0 0
28/08/2017
3.99
 2,510 3.99 3.99 3.97 0 0 0
25/08/2017
3.99
 10 4.02 4.02 3.99 0 0 0
24/08/2017
4.02
 6,730 4.04 4.04 4.01 0 0 0
23/08/2017
4.04
 10 3.99 4.04 4.04 0 0 0
22/08/2017
3.99
 23,390 3.99 4.01 3.97 0 0 0
21/08/2017
3.99
 7,370 4.08 4.10 3.99 0 0 0
18/08/2017
4.08
 510 4.02 4.08 4.02 0 0 0
17/08/2017
4.02
 3,570 4.06 4.12 4.02 0 0 0
16/08/2017
4.06
 16,830 3.99 4.06 3.99 0 0 0
15/08/2017
3.99
 6,130 3.99 4.02 3.99 0 0 0
14/08/2017
3.99
 7,000 4.01 4.01 3.99 0 0 0
11/08/2017
4.01
 11,600 4.01 4.01 3.95 0 0 0
10/08/2017
4.01
 6,450 3.95 4.01 3.95 0 0 0
09/08/2017
3.95
 12,630 3.99 3.99 3.91 0 600 -0.0
08/08/2017
3.99
 1,000 3.99 3.99 3.95 0 0 0
07/08/2017
3.99
 820 3.99 4.02 3.91 0 0 0
04/08/2017
3.99
 5,270 3.99 4.06 3.97 0 0 0
03/08/2017
3.99
 11,700 4.02 4.02 3.99 0 0 0
02/08/2017
4.02
 16,330 4.04 4.04 3.95 0 120 -0.0
01/08/2017
4.04
 1,520 4.06 4.06 3.97 0 0 0
31/07/2017
4.06
 510 4.02 4.06 4.02 0 0 0
28/07/2017
4.02
 640 4.06 4.08 4.01 0 30 -0.0
27/07/2017
4.06
 46,950 4.10 4.10 3.99 38,260 0 0.4
26/07/2017
4.10
 13,360 4.08 4.10 4.06 7,820 0 0.1
25/07/2017
4.08
 16,430 4.08 4.10 4.06 11,370 10 0.1
24/07/2017
4.08
 2,150 4.06 4.10 4.02 2,090 0 0.0
21/07/2017
4.06
 52,830 4.02 4.06 3.99 23,060 0 0.3
20/07/2017
4.02
 35,080 4.06 4.06 3.95 0 0 0
19/07/2017
4.06
 29,920 4.04 4.06 3.91 0 0 0
18/07/2017
4.04
 31,920 4.01 4.10 3.91 0 1,310 -0.0
17/07/2017
4.01
 9,300 4.10 4.10 3.99 0 0 0
14/07/2017
4.10
 17,590 3.99 4.13 3.99 0 0 0
13/07/2017
3.99
 9,140 4.13 4.13 3.99 0 0 0
12/07/2017
4.13
 19,010 4.13 4.17 4.08 0 0 0
11/07/2017
4.13
 18,160 4.06 4.13 4.06 8,900 700 0.1
10/07/2017
4.06
 22,590 4.10 4.32 3.95 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |