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)
27/04/2016
2.45
 15,840 2.48 2.48 2.45 0 0 0
26/04/2016
2.48
 10,300 2.58 2.58 2.48 0 0 0
25/04/2016
2.58
 38,790 2.52 2.65 2.55 2,000 0 0.0
22/04/2016
2.52
 76,780 2.42 2.52 2.42 0 0 0
21/04/2016
2.42
 35,070 2.38 2.42 2.38 0 0 0
20/04/2016
2.38
 12,600 2.38 2.48 2.38 0 0 0
19/04/2016
2.38
 9,310 2.38 2.38 2.35 0 0 0
15/04/2016
2.38
 12,750 2.42 2.45 2.38 0 0 0
14/04/2016
2.42
 2,640 2.38 2.45 2.38 30 0 0.0
13/04/2016
2.38
 7,180 2.38 2.45 2.38 0 0 0
12/04/2016
2.38
 4,040 2.42 2.45 2.38 0 100 -0.0
11/04/2016
2.42
 6,000 2.38 2.45 2.42 0 2,900 -0.0
08/04/2016
2.38
 4,100 2.35 2.38 2.35 0 0 0
07/04/2016
2.35
 3,730 2.42 2.45 2.35 0 0 0
06/04/2016
2.42
 7,790 2.42 2.45 2.35 0 0 0
05/04/2016
2.42
 8,590 2.42 2.52 2.35 0 0 0
04/04/2016
2.42
 11,510 2.42 2.42 2.38 0 0 0
01/04/2016
2.42
 3,170 2.48 2.48 2.38 0 0 0
31/03/2016
2.48
 2,650 2.48 2.48 2.42 0 30 -0.0
30/03/2016
2.48
 10,640 2.52 2.52 2.38 3,000 0 0.0
29/03/2016
2.52
 8,780 2.45 2.52 2.45 0 0 0
28/03/2016
2.45
 18,300 2.45 2.52 2.45 0 0 0
25/03/2016
2.45
 121,630 2.35 2.48 2.35 0 0 0
24/03/2016
2.35
 45,130 2.32 2.35 2.32 0 0 0
23/03/2016
2.32
 3,060 2.32 2.32 2.29 0 0 0
22/03/2016
2.32
 720 2.32 2.32 2.29 0 0 0
21/03/2016
2.32
 3,010 2.32 2.32 2.29 0 0 0
18/03/2016
2.32
 10 2.32 2.32 2.32 0 0 0
17/03/2016
2.32
 6,080 2.32 2.32 2.32 0 0 0
16/03/2016
2.32
 7,030 2.32 2.32 2.25 0 0 0
15/03/2016
2.32
 5,030 2.32 2.32 2.32 0 0 0
14/03/2016
2.32
 26,680 2.32 2.32 2.29 0 0 0
11/03/2016
2.32
 8,240 2.32 2.38 2.25 0 0 0
10/03/2016
2.32
 3,290 2.32 2.32 2.25 0 0 0
09/03/2016
2.32
 5,080 2.25 2.32 2.22 0 0 0
08/03/2016
2.25
 10 2.32 2.32 2.25 0 0 0
07/03/2016
2.32
 890 2.32 2.32 2.22 0 0 0
04/03/2016
2.32
 0 2.32 2.32 2.32 0 0 0
03/03/2016
2.32
 110 2.29 2.32 2.25 0 0 0
02/03/2016
2.29
 610 2.29 2.32 2.29 0 0 0
01/03/2016
2.29
 210 2.29 2.29 2.25 0 0 0
29/02/2016
2.29
 510 2.32 2.32 2.29 0 0 0
26/02/2016
2.32
 11,480 2.35 2.35 2.25 0 0 0
25/02/2016
2.35
 2,070 2.32 2.38 2.32 0 0 0
24/02/2016
2.32
 2,170 2.29 2.38 2.32 0 0 0
23/02/2016
2.29
 290 2.38 2.38 2.29 0 0 0
22/02/2016
2.38
 1,770 2.35 2.38 2.32 0 250 -0.0
19/02/2016
2.35
 1,670 2.32 2.35 2.32 0 0 0
18/02/2016
2.32
 10 2.29 2.32 2.32 0 0 0
17/02/2016
2.29
 60 2.29 2.29 2.22 0 0 0
16/02/2016
2.29
 40 2.29 2.29 2.19 0 0 0
15/02/2016
2.29
 30 2.25 2.29 2.29 0 0 0
05/02/2016
2.25
 2,160 2.22 2.29 2.15 0 190 -0.0
04/02/2016
2.22
 140 2.22 2.25 2.22 0 70 -0.0
03/02/2016
2.22
 220 2.22 2.25 2.22 20 0 0.0
02/02/2016
2.22
 80 2.15 2.22 2.15 10 10 0
01/02/2016
2.15
 8,140 2.22 2.22 2.15 0 10 -0
29/01/2016
2.22
 60 2.22 2.22 2.19 0 0 0
28/01/2016
2.22
 30 2.25 2.25 2.19 0 0 0
27/01/2016
2.25
 4,290 2.19 2.25 2.15 1,580 0 0.0
26/01/2016
2.19
 570 2.19 2.19 2.12 0 0 0
25/01/2016
2.19
 2,350 2.15 2.22 2.02 230 0 0.0
22/01/2016
2.15
 55,640 2.29 2.29 2.15 190 0 0.0
21/01/2016
2.29
 47,710 2.29 2.29 2.15 0 0 0
20/01/2016
2.29
 4,330 2.25 2.32 2.25 50 0 0.0
19/01/2016
2.25
 31,890 2.15 2.29 2.25 4,950 0 0.0
18/01/2016
2.15
 320 2.22 2.32 2.15 0 0 0
15/01/2016
2.22
 670 2.32 2.32 2.22 0 0 0
14/01/2016
2.32
 30 2.32 2.32 2.32 0 0 0
13/01/2016
2.32
 30 2.32 2.32 2.32 0 0 0
12/01/2016
2.32
 10 2.25 2.32 2.32 0 0 0
11/01/2016
2.25
 50 2.32 2.32 2.25 0 0 0
08/01/2016
2.32
 60 2.32 2.32 2.29 0 0 0
07/01/2016
2.32
 1,020 2.32 2.32 2.25 0 0 0
06/01/2016
2.32
 1,860 2.32 2.35 2.32 0 0 0
05/01/2016
2.32
 2,400 2.32 2.32 2.25 0 0 0
04/01/2016
2.32
 0 2.32 2.32 2.32 0 0 0
31/12/2015
2.32
 3,660 2.29 2.32 2.25 0 0 0
30/12/2015
2.29
 5,520 2.29 2.32 2.29 0 0 0
29/12/2015
2.29
 360 2.32 2.32 2.25 0 0 0
28/12/2015
2.32
 0 2.32 2.32 2.32 0 0 0
25/12/2015
2.32
 3,790 2.32 2.32 2.25 0 0 0
24/12/2015
2.32
 46,100 2.29 2.32 2.15 0 0 0
23/12/2015
2.29
 1,240 2.32 2.32 2.22 0 0 0
22/12/2015
2.32
 40 2.35 2.38 2.32 0 0 0
21/12/2015
2.35
 20 2.35 2.35 2.35 0 0 0
18/12/2015
2.35
 1,200 2.35 2.38 2.32 0 0 0
17/12/2015
2.35
 1,000 2.32 2.38 2.29 0 0 0
16/12/2015
2.32
 620 2.38 2.38 2.32 0 0 0
15/12/2015
2.38
 2,220 2.42 2.42 2.35 0 0 0
14/12/2015
2.42
 950 2.38 2.42 2.32 0 0 0
11/12/2015
2.38
 20 2.38 2.38 2.38 0 0 0
10/12/2015
2.38
 1,850 2.38 2.38 2.32 0 0 0
09/12/2015
2.38
 4,660 2.35 2.38 2.38 0 0 0
08/12/2015
2.35
 40 2.42 2.42 2.35 0 0 0
07/12/2015
2.42
 5,010 2.42 2.42 2.35 0 0 0
04/12/2015
2.42
 10 2.38 2.42 2.42 0 0 0
03/12/2015
2.38
 1,020 2.42 2.42 2.25 0 0 0
02/12/2015
2.42
 0 2.42 2.42 2.42 0 0 0
01/12/2015
2.42
 120 2.42 2.42 2.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |