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)
03/07/2024
11.63
 21,600 11.63 11.63 11.45 0 0 0
02/07/2024
11.63
 400 11.63 11.63 11.63 0 0 0
01/07/2024
11.68
 2,200 11.35 11.68 11.31 0 0 0
28/06/2024
11.68
 35,100 11.63 11.68 11.40 0 0 0
27/06/2024
11.82
 11,500 11.63 11.82 11.45 0 0 0
26/06/2024
11.82
 9,200 11.63 11.82 11.63 0 0 0
25/06/2024
11.91
 5,400 11.82 11.91 11.82 0 0 0
24/06/2024
11.82
 35,600 12.10 12.10 11.68 0 0 0
21/06/2024
12.01
 72,400 11.68 12.19 11.54 0 0 0
20/06/2024
11.63
 28,100 11.82 11.82 11.54 0 0 0
19/06/2024
11.59
 66,600 11.45 11.63 11.40 0 200 -0.0
18/06/2024
11.54
 32,800 11.31 11.59 11.31 0 100 -0.0
17/06/2024
11.35
 30,900 11.54 11.54 11.17 0 0 0
14/06/2024
11.59
 9,700 11.45 11.63 11.17 0 0 0
13/06/2024
11.45
 24,600 11.26 11.45 11.26 0 0 0
12/06/2024
11.35
 11,100 11.26 11.35 11.12 0 0 0
11/06/2024
11.22
 35,400 11.26 11.26 11.12 0 0 0
10/06/2024
11.17
 3,700 11.08 11.17 11.08 0 0 0
07/06/2024
11.35
 19,200 11.12 11.35 11.08 0 0 0
06/06/2024
11.40
 5,400 11.08 11.40 11.08 0 0 0
05/06/2024
11.45
 17,000 11.63 11.63 11.03 0 0 0
04/06/2024
11.35
 33,300 11.08 11.59 11.08 0 0 0
03/06/2024
11.08
 11,200 11.12 11.12 11.03 0 0 0
31/05/2024
11.03
 12,200 10.94 11.08 10.94 0 0 0
30/05/2024
11.08
 12,900 10.89 11.08 10.89 0 0 0
29/05/2024
11.08
 6,400 11.08 11.08 10.94 0 0 0
28/05/2024
11.08
 13,500 10.98 11.08 10.89 0 0 0
27/05/2024
10.98
 9,100 10.98 10.98 10.94 0 0 0
24/05/2024
10.94
 66,400 11.12 11.12 10.84 0 0 0
23/05/2024
11.12
 2,200 11.12 11.12 10.98 0 0 0
22/05/2024
11.12
 10,400 11.26 11.26 10.94 0 0 0
21/05/2024
11.08
 11,300 11.03 11.17 10.98 0 0 0
20/05/2024
10.98
 24,400 10.94 11.08 10.94 0 0 0
17/05/2024
10.94
 14,400 11.03 11.03 10.94 0 0 0
16/05/2024
10.94
 12,700 10.98 11.03 10.94 0 0 0
15/05/2024
10.89
 12,900 10.84 10.98 10.80 0 0 0
14/05/2024
10.84
 5,200 10.70 10.94 10.70 0 0 0
13/05/2024
10.84
 7,900 10.84 10.94 10.80 0 0 0
10/05/2024
10.89
 4,000 10.75 10.89 10.70 0 0 0
09/05/2024
10.94
 2,600 10.94 10.98 10.84 0 0 0
08/05/2024
10.94
 29,500 10.61 10.98 10.61 0 0 0
07/05/2024
10.98
 13,700 11.03 11.03 10.56 0 0 0
06/05/2024
11.03
 61,400 10.70 11.03 10.52 0 0 0
03/05/2024
10.61
 17,900 10.80 10.80 10.61 0 0 0
02/05/2024
10.75
 34,500 10.80 11.40 10.47 0 0 0
26/04/2024
10.98
 5,000 10.98 11.08 10.94 0 0 0
25/04/2024
11.12
 2,600 10.98 11.12 10.98 0 0 0
24/04/2024
11.12
 600 10.98 11.12 10.98 0 0 0
23/04/2024
10.94
 600 11.03 11.08 10.89 0 0 0
22/04/2024
11.03
 12,300 10.98 11.08 10.98 0 0 0
19/04/2024
10.98
 40,300 10.52 10.98 10.52 0 0 0
17/04/2024
11.08
 28,900 10.98 11.12 10.94 0 0 0
16/04/2024
10.94
 65,000 11.08 11.26 10.89 0 0 0
15/04/2024
11.08
 68,100 11.12 11.40 11.08 0 0 0
12/04/2024
11.17
 10,700 11.22 11.35 11.17 0 0 0
11/04/2024
11.17
 7,100 11.22 11.40 11.17 0 0 0
10/04/2024
11.35
 16,200 11.49 11.54 11.35 0 0 0
09/04/2024
11.49
 10,800 11.31 11.49 11.31 0 0 0
08/04/2024
11.31
 25,900 11.59 11.59 11.26 0 0 0
05/04/2024
11.26
 41,300 11.40 11.40 11.17 0 0 0
04/04/2024
11.40
 70,600 11.54 11.63 11.26 0 0 0
03/04/2024
11.54
 54,000 11.96 11.96 11.54 0 0 0
02/04/2024
11.96
 32,400 13.12 13.12 11.73 0 0 0
01/04/2024
12.43
 165,400 12.84 13.12 12.29 0 0 0
29/03/2024
12.29
 939,600 11.59 12.29 11.59 0 0 0
28/03/2024
11.49
 43,300 11.35 11.77 11.35 0 0 0
27/03/2024
11.35
 18,000 11.31 11.40 11.26 0 0 0
26/03/2024
11.26
 13,200 11.17 11.26 11.03 0 0 0
25/03/2024
11.26
 2,900 11.22 11.26 11.22 0 0 0
22/03/2024
11.22
 21,900 11.22 11.22 11.08 0 0 0
21/03/2024
11.22
 500 11.31 11.40 11.22 0 0 0
20/03/2024
11.22
 9,800 11.17 11.22 11.17 0 0 0
19/03/2024
11.17
 34,100 11.59 11.59 11.12 0 0 0
18/03/2024
10.94
 1,800 10.98 11.03 10.80 0 0 0
15/03/2024
11.17
 9,900 11.35 11.40 11.08 0 0 0
14/03/2024
11.17
 23,300 11.17 11.17 11.17 0 0 0
13/03/2024
11.17
 5,100 11.08 11.17 11.08 0 0 0
12/03/2024
11.08
 11,300 11.08 11.45 10.80 0 0 0
11/03/2024
11.26
 5,300 11.12 11.26 11.12 0 0 0
08/03/2024
11.26
 43,400 11.26 11.26 11.17 0 0 0
07/03/2024
11.26
 12,400 11.63 11.63 11.17 0 0 0
06/03/2024
11.45
 1,200 11.45 11.45 11.45 0 0 0
05/03/2024
11.45
 14,700 11.35 11.45 11.35 0 0 0
04/03/2024
11.45
 16,100 11.45 11.45 11.08 0 0 0
01/03/2024
11.45
 10,200 11.45 11.49 11.40 0 0 0
29/02/2024
11.35
 2,000 11.45 11.45 11.35 0 0 0
28/02/2024
11.45
 8,300 11.35 11.45 11.35 0 0 0
27/02/2024
11.45
 8,800 11.35 11.54 11.35 0 0 0
26/02/2024
11.35
 9,400 11.17 11.35 10.70 0 0 0
23/02/2024
11.31
 9,100 11.45 11.45 11.26 0 0 0
22/02/2024
11.54
 5,500 11.31 11.54 11.31 0 0 0
21/02/2024
11.59
 20,300 11.22 11.59 11.22 0 0 0
20/02/2024
11.45
 20,900 11.45 11.54 11.22 0 0 0
19/02/2024
11.45
 6,000 11.17 11.45 11.17 0 0 0
16/02/2024
11.49
 7,200 11.35 11.49 11.35 0 0 0
15/02/2024
11.35
 2,700 11.35 11.49 11.35 0 0 0
07/02/2024
11.26
 6,000 11.45 11.45 11.22 0 0 0
06/02/2024
11.45
 28,300 11.45 11.45 11.17 0 20 -0.0
05/02/2024
11.45
 27,100 11.45 11.59 11.45 0 0 0
02/02/2024
11.45
 8,100 11.73 11.73 11.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |