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)
19/04/2017
3.51
 0 3.51 3.51 3.51 0 0 0
18/04/2017
3.51
 21,020 3.51 3.51 3.44 0 0 0
17/04/2017
3.51
 8,360 3.48 3.51 3.48 6,500 0 0.1
14/04/2017
3.48
 1,760 3.44 3.48 3.46 0 0 0
13/04/2017
3.44
 3,520 3.48 3.51 3.44 0 0 0
12/04/2017
3.48
 7,010 3.54 3.54 3.44 0 0 0
11/04/2017
3.54
 2,250 3.56 3.58 3.44 0 0 0
10/04/2017
3.56
 1,540 3.56 3.58 3.44 0 0 0
07/04/2017
3.56
 20 3.48 3.61 3.56 0 0 0
05/04/2017
3.48
 21,540 3.44 3.51 3.44 0 0 0
04/04/2017
3.44
 32,270 3.44 3.51 3.44 0 0 0
03/04/2017
3.44
 7,000 3.48 3.56 3.44 0 0 0
31/03/2017
3.48
 410 3.44 3.48 3.39 0 0 0
30/03/2017
3.44
 1,310 3.44 3.46 3.39 0 0 0
29/03/2017
3.44
 7,570 3.48 3.48 3.41 0 0 0
28/03/2017
3.48
 290 3.48 3.48 3.48 290 0 0.0
27/03/2017
3.48
 4,640 3.49 3.49 3.38 2,500 0 0.0
24/03/2017
3.49
 8,040 3.48 3.53 3.44 0 0 0
23/03/2017
3.48
 7,840 3.48 3.48 3.43 0 0 0
22/03/2017
3.48
 6,400 3.48 3.48 3.43 0 0 0
21/03/2017
3.48
 200 3.48 3.48 3.48 0 0 0
20/03/2017
3.48
 16,990 3.41 3.58 3.41 0 0 0
17/03/2017
3.41
 16,730 3.41 3.44 3.38 0 0 0
16/03/2017
3.41
 5,700 3.41 3.43 3.41 0 0 0
15/03/2017
3.41
 10,010 3.41 3.41 3.38 0 0 0
14/03/2017
3.41
 730 3.41 3.41 3.41 0 0 0
13/03/2017
3.41
 10,770 3.43 3.43 3.35 0 0 0
10/03/2017
3.43
 7,550 3.43 3.43 3.36 0 0 0
09/03/2017
3.43
 1,490 3.41 3.43 3.39 0 0 0
08/03/2017
3.41
 7,970 3.43 3.43 3.41 100 0 0.0
07/03/2017
3.43
 13,110 3.43 3.43 3.41 0 0 0
06/03/2017
3.43
 24,940 3.44 3.46 3.43 14,000 0 0.1
03/03/2017
3.44
 11,400 3.44 3.48 3.39 0 0 0
02/03/2017
3.44
 32,420 3.48 3.48 3.38 0 0 0
01/03/2017
3.48
 13,380 3.51 3.51 3.41 0 0 0
28/02/2017
3.51
 9,460 3.53 3.54 3.44 0 0 0
27/02/2017
3.53
 66,870 3.44 3.58 3.43 8,630 0 0.1
24/02/2017
3.44
 40,450 3.48 3.48 3.38 8,550 0 0.1
23/02/2017
3.48
 38,100 3.48 3.58 3.41 0 0 0
22/02/2017
3.48
 28,790 3.38 3.48 3.38 0 0 0
21/02/2017
3.38
 69,630 3.54 3.54 3.38 0 0 0
20/02/2017
3.54
 18,160 3.58 3.58 3.39 0 0 0
17/02/2017
3.58
 32,830 3.61 3.68 3.54 0 0 0
16/02/2017
3.61
 55,090 3.43 3.66 3.51 0 0 0
15/02/2017
3.43
 81,780 3.24 3.43 3.24 0 0 0
14/02/2017
3.24
 8,220 3.24 3.26 3.16 0 0 0
13/02/2017
3.24
 8,610 3.17 3.25 3.15 0 0 0
10/02/2017
3.17
 7,670 3.13 3.18 3.11 0 0 0
09/02/2017
3.13
 3,410 3.12 3.13 3.11 0 0 0
08/02/2017
3.12
 16,750 3.16 3.16 3.11 0 0 0
07/02/2017
3.16
 5,670 3.21 3.21 3.15 0 0 0
06/02/2017
3.21
 2,040 3.21 3.25 3.21 0 0 0
03/02/2017
3.21
 4,900 3.25 3.25 3.21 0 0 0
02/02/2017
3.25
 170 3.18 3.25 3.13 0 10 -0
25/01/2017
3.18
 7,710 3.15 3.18 3.13 0 0 0
24/01/2017
3.15
 21,960 3.13 3.15 3.08 0 0 0
23/01/2017
3.13
 4,910 3.11 3.18 3.13 0 0 0
20/01/2017
3.11
 1,200 3.08 3.11 3.11 0 0 0
19/01/2017
3.08
 570 3.08 3.08 2.98 0 0 0
18/01/2017
3.08
 7,000 3.11 3.11 3.08 0 0 0
17/01/2017
3.11
 5,200 3.11 3.11 3.11 0 0 0
16/01/2017
3.11
 510 3.11 3.15 3.11 0 0 0
13/01/2017
3.11
 8,920 3.06 3.11 3.08 0 0 0
12/01/2017
3.06
 38,670 2.92 3.08 2.95 0 0 0
11/01/2017
2.92
 15,200 2.88 2.95 2.91 0 0 0
10/01/2017
2.88
 530 2.88 2.88 2.88 0 0 0
09/01/2017
2.88
 1,500 2.83 2.88 2.85 0 0 0
06/01/2017
2.83
 0 2.83 2.83 2.83 0 0 0
05/01/2017
2.83
 4,150 2.83 2.85 2.83 0 0 0
04/01/2017
2.83
 18,690 2.82 2.83 2.82 0 0 0
03/01/2017
2.82
 3,230 2.82 2.85 2.65 0 0 0
30/12/2016
2.82
 3,180 2.83 2.84 2.82 0 0 0
29/12/2016
2.83
 7,200 2.85 2.86 2.83 0 0 0
28/12/2016
2.85
 50 2.85 2.85 2.85 0 0 0
27/12/2016
2.85
 750 2.86 2.86 2.85 0 0 0
26/12/2016
2.86
 5,190 2.86 2.91 2.86 0 0 0
23/12/2016
2.86
 540 2.87 2.87 2.86 0 0 0
22/12/2016
2.87
 9,100 2.82 2.87 2.82 0 0 0
21/12/2016
2.82
 3,810 2.82 2.85 2.82 0 0 0
20/12/2016
2.82
 9,390 2.88 2.88 2.82 0 0 0
19/12/2016
2.88
 700 2.88 2.88 2.88 0 0 0
16/12/2016
2.88
 600 2.87 2.88 2.88 320 0 0.0
15/12/2016
2.87
 17,860 2.80 2.88 2.82 0 0 0
14/12/2016
2.80
 990 2.80 2.91 2.78 0 0 0
13/12/2016
2.80
 8,510 2.87 2.91 2.80 0 0 0
12/12/2016
2.87
 3,760 2.88 2.88 2.87 0 0 0
09/12/2016
2.88
 2,950 2.90 2.90 2.88 0 0 0
08/12/2016
2.90
 12,290 2.88 2.94 2.88 10 10 0
07/12/2016
2.88
 8,630 2.88 2.90 2.88 0 2,000 -0.0
06/12/2016
2.88
 2,720 2.88 2.89 2.88 0 0 0
05/12/2016
2.88
 590 2.88 2.88 2.88 0 0 0
02/12/2016
2.88
 240 2.91 2.94 2.88 0 0 0
01/12/2016
2.91
 350 2.88 2.91 2.88 0 0 0
30/11/2016
2.88
 100 2.88 2.88 2.88 0 0 0
29/11/2016
2.88
 90 2.87 2.88 2.88 0 0 0
28/11/2016
2.87
 400 2.88 2.88 2.87 0 0 0
25/11/2016
2.88
 450 2.86 2.91 2.86 0 0 0
24/11/2016
2.86
 350 2.88 2.94 2.86 0 0 0
23/11/2016
2.88
 1,650 2.90 2.90 2.87 0 0 0
22/11/2016
2.90
 1,760 2.93 2.93 2.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |