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)
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
21/11/2016
2.93
 3,750 2.89 2.93 2.82 200 0 0.0
18/11/2016
2.89
 40 2.89 2.89 2.86 0 0 0
17/11/2016
2.89
 6,420 2.89 2.89 2.85 0 0 0
16/11/2016
2.89
 3,820 2.85 2.89 2.85 0 0 0
15/11/2016
2.85
 280 2.92 2.96 2.85 0 0 0
14/11/2016
2.92
 3,210 2.85 2.93 2.91 0 0 0
11/11/2016
2.85
 7,110 2.83 2.90 2.82 0 0 0
10/11/2016
2.83
 8,050 2.85 2.91 2.82 0 0 0
09/11/2016
2.85
 7,700 2.87 2.91 2.69 0 0 0
08/11/2016
2.87
 10 2.85 2.87 2.87 0 0 0
07/11/2016
2.85
 7,960 2.82 2.85 2.78 0 0 0
04/11/2016
2.82
 3,060 2.81 2.82 2.80 0 0 0
03/11/2016
2.81
 18,280 2.81 2.81 2.79 0 0 0
02/11/2016
2.81
 4,000 2.85 2.85 2.78 0 0 0
01/11/2016
2.85
 4,320 2.75 2.85 2.75 0 0 0
31/10/2016
2.75
 18,160 2.85 2.85 2.75 0 0 0
28/10/2016
2.85
 30,080 2.94 2.94 2.73 0 0 0
27/10/2016
2.94
 11,510 3.16 3.16 2.94 0 0 0
26/10/2016
3.16
 18,760 3.16 3.16 3.16 0 0 0
25/10/2016
3.16
 82,460 2.98 3.19 3.11 0 0 0
24/10/2016
2.98
 34,860 2.79 2.98 2.82 0 0 0
21/10/2016
2.79
 4,540 2.79 2.85 2.79 0 0 0
20/10/2016
2.79
 11,090 2.78 2.79 2.78 0 0 0
19/10/2016
2.78
 1,450 2.80 2.80 2.75 0 0 0
18/10/2016
2.80
 0 2.80 2.80 2.80 0 0 0
17/10/2016
2.80
 310 2.80 2.80 2.75 0 0 0
14/10/2016
2.80
 510 2.78 2.80 2.73 0 0 0
13/10/2016
2.78
 40 2.80 2.80 2.73 0 0 0
12/10/2016
2.80
 1,000 2.75 2.80 2.80 0 0 0
11/10/2016
2.75
 2,390 2.75 2.75 2.75 0 0 0
10/10/2016
2.75
 20 2.75 2.75 2.75 0 0 0
07/10/2016
2.75
 6,940 2.75 2.82 2.75 0 0 0
06/10/2016
2.75
 8,000 2.72 2.75 2.72 0 0 0
05/10/2016
2.72
 280 2.72 2.72 2.72 0 0 0
04/10/2016
2.72
 110 2.75 2.75 2.72 0 0 0
03/10/2016
2.75
 0 2.75 2.75 2.75 0 0 0
30/09/2016
2.75
 100 2.75 2.75 2.73 0 0 0
29/09/2016
2.75
 200 2.73 2.75 2.75 0 0 0
28/09/2016
2.73
 4,030 2.72 2.73 2.72 0 0 0
27/09/2016
2.72
 2,200 2.78 2.78 2.72 0 0 0
26/09/2016
2.78
 270 2.78 2.78 2.72 0 0 0
23/09/2016
2.78
 1,110 2.72 2.78 2.68 0 0 0
22/09/2016
2.72
 10,200 2.72 2.78 2.72 0 0 0
21/09/2016
2.72
 0 2.72 2.72 2.72 0 0 0
20/09/2016
2.72
 1,280 2.72 2.72 2.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |