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)
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
19/09/2016
2.72
 1,790 2.82 2.82 2.72 0 0 0
16/09/2016
2.82
 0 2.82 2.82 2.82 0 0 0
15/09/2016
2.82
 2,540 2.72 2.82 2.72 0 0 0
14/09/2016
2.72
 10,490 2.75 2.75 2.72 0 0 0
13/09/2016
2.75
 20 2.72 2.75 2.75 0 0 0
12/09/2016
2.72
 5,500 2.75 2.75 2.72 0 0 0
09/09/2016
2.75
 10 2.72 2.75 2.75 0 0 0
08/09/2016
2.72
 20 2.78 2.78 2.72 0 0 0
07/09/2016
2.78
 10 2.75 2.78 2.78 0 0 0
06/09/2016
2.75
 1,090 2.72 2.75 2.72 0 0 0
05/09/2016
2.72
 40 2.72 2.78 2.72 0 0 0
01/09/2016
2.72
 2,800 2.72 2.75 2.72 0 0 0
31/08/2016
2.72
 20 2.75 2.85 2.72 0 0 0
30/08/2016
2.75
 160 2.78 2.78 2.75 0 0 0
29/08/2016
2.78
 3,010 2.82 2.82 2.75 0 0 0
26/08/2016
2.82
 70 2.78 2.82 2.82 0 0 0
25/08/2016
2.78
 160 2.72 2.78 2.72 0 0 0
24/08/2016
2.72
 12,580 2.72 2.75 2.72 0 0 0
23/08/2016
2.72
 14,800 2.72 2.72 2.72 0 0 0
22/08/2016
2.72
 18,310 2.72 2.72 2.72 0 0 0
19/08/2016
2.72
 23,810 2.78 2.78 2.72 0 0 0
18/08/2016
2.78
 10 2.72 2.78 2.78 0 0 0
17/08/2016
2.72
 12,200 2.75 2.75 2.72 0 0 0
16/08/2016
2.75
 9,100 2.75 2.75 2.72 0 0 0
15/08/2016
2.75
 1,010 2.72 2.75 2.72 0 0 0
12/08/2016
2.72
 9,190 2.78 2.78 2.72 0 0 0
11/08/2016
2.78
 150 2.75 2.78 2.78 0 0 0
10/08/2016
2.75
 13,870 2.75 2.75 2.72 0 0 0
09/08/2016
2.75
 5,510 2.75 2.75 2.68 0 0 0
08/08/2016
2.75
 16,120 2.72 2.75 2.72 0 0 0
05/08/2016
2.72
 30 2.75 2.75 2.72 0 0 0
04/08/2016
2.75
 10 2.72 2.75 2.75 0 0 0
03/08/2016
2.72
 9,390 2.75 2.75 2.68 0 0 0
02/08/2016
2.75
 28,100 2.78 2.78 2.72 0 0 0
01/08/2016
2.78
 7,610 2.78 2.78 2.68 0 0 0
29/07/2016
2.78
 7,450 2.82 2.85 2.75 0 0 0
28/07/2016
2.82
 700 2.85 2.88 2.82 0 0 0
27/07/2016
2.85
 11,270 2.78 2.91 2.82 0 0 0
26/07/2016
2.78
 3,380 2.78 2.78 2.72 0 0 0
25/07/2016
2.78
 4,640 2.72 2.78 2.72 0 0 0
22/07/2016
2.72
 600 2.78 2.78 2.72 0 0 0
21/07/2016
2.78
 19,520 2.78 2.82 2.75 0 0 0
20/07/2016
2.78
 19,020 2.82 2.82 2.68 10 0 0
19/07/2016
2.82
 1,100 2.78 2.82 2.78 0 0 0
18/07/2016
2.78
 9,450 2.75 2.78 2.75 0 0 0
15/07/2016
2.75
 133,140 2.68 2.75 2.68 0 0 0
14/07/2016
2.68
 24,510 2.65 2.72 2.68 0 0 0
13/07/2016
2.65
 3,460 2.65 2.72 2.65 0 0 0
12/07/2016
2.65
 21,590 2.72 2.75 2.65 10 0 0
11/07/2016
2.72
 57,830 2.65 2.72 2.65 0 0 0
08/07/2016
2.65
 45,840 2.72 2.75 2.65 0 0 0
07/07/2016
2.72
 21,920 2.72 2.72 2.65 0 0 0
06/07/2016
2.72
 14,080 2.65 2.75 2.65 0 0 0
05/07/2016
2.65
 18,190 2.65 2.72 2.62 0 0 0
04/07/2016
2.65
 23,840 2.62 2.65 2.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |