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)
30/11/2015
2.42
 510 2.42 2.42 2.42 0 0 0
27/11/2015
2.42
 10 2.42 2.42 2.42 0 0 0
26/11/2015
2.42
 30 2.42 2.42 2.38 0 0 0
25/11/2015
2.42
 1,600 2.38 2.42 2.38 0 0 0
24/11/2015
2.38
 1,020 2.35 2.38 2.35 0 0 0
23/11/2015
2.35
 11,500 2.45 2.45 2.35 0 0 0
20/11/2015
2.45
 5,090 2.42 2.45 2.38 0 680 -0.0
19/11/2015
2.42
 3,340 2.45 2.45 2.29 0 0 0
18/11/2015
2.45
 7,880 2.52 2.52 2.35 0 0 0
17/11/2015
2.52
 1,210 2.45 2.52 2.38 0 0 0
16/11/2015
2.45
 5,860 2.58 2.58 2.45 0 0 0
13/11/2015
2.58
 930 2.45 2.58 2.52 0 0 0
12/11/2015
2.45
 10 2.55 2.55 2.45 0 0 0
11/11/2015
2.55
 1,000 2.58 2.58 2.55 0 0 0
10/11/2015
2.58
 10 2.55 2.58 2.58 0 0 0
09/11/2015
2.55
 2,020 2.55 2.55 2.52 0 0 0
06/11/2015
2.55
 110 2.52 2.55 2.52 0 0 0
05/11/2015
2.52
 820 2.58 2.58 2.48 0 0 0
04/11/2015
2.58
 1,120 2.55 2.58 2.55 0 0 0
03/11/2015
2.55
 10 2.48 2.55 2.55 0 0 0
02/11/2015
2.48
 110 2.52 2.55 2.48 0 0 0
30/10/2015
2.52
 4,750 2.58 2.58 2.45 0 0 0
29/10/2015
2.58
 150 2.55 2.58 2.48 0 120 -0.0
28/10/2015
2.55
 500 2.58 2.58 2.55 0 0 0
27/10/2015
2.58
 5,350 2.55 2.58 2.52 0 0 0
26/10/2015
2.55
 20,580 2.55 2.55 2.52 0 0 0
23/10/2015
2.55
 36,680 2.62 2.62 2.52 0 0 0
22/10/2015
2.62
 55,610 2.58 2.62 2.58 0 0 0
21/10/2015
2.58
 11,310 2.62 2.62 2.58 0 0 0
20/10/2015
2.62
 5,550 2.62 2.62 2.58 0 0 0
19/10/2015
2.62
 8,450 2.58 2.62 2.58 0 0 0
16/10/2015
2.58
 5,090 2.58 2.62 2.58 0 0 0
15/10/2015
2.58
 4,020 2.58 2.62 2.58 0 0 0
14/10/2015
2.58
 27,560 2.55 2.62 2.55 0 0 0
13/10/2015
2.55
 12,990 2.55 2.62 2.55 0 0 0
12/10/2015
2.55
 7,000 2.55 2.58 2.55 0 0 0
09/10/2015
2.55
 27,150 2.58 2.65 2.55 0 0 0
08/10/2015
2.58
 21,140 2.55 2.62 2.55 0 0 0
07/10/2015
2.55
 17,550 2.55 2.62 2.52 0 0 0
06/10/2015
2.55
 310 2.58 2.65 2.55 0 0 0
05/10/2015
2.58
 5,230 2.62 2.62 2.58 0 0 0
02/10/2015
2.62
 8,020 2.62 2.62 2.62 0 0 0
01/10/2015
2.62
 340 2.62 2.65 2.62 0 0 0
30/09/2015
2.62
 46,060 2.65 2.68 2.62 0 0 0
29/09/2015
2.65
 13,950 2.65 2.68 2.65 0 3,250 -0.0
28/09/2015
2.65
 11,440 2.72 2.72 2.65 0 0 0
25/09/2015
2.72
 6,610 2.72 2.72 2.68 0 0 0
24/09/2015
2.72
 2,650 2.72 2.72 2.72 0 0 0
23/09/2015
2.72
 4,010 2.65 2.72 2.68 0 0 0
22/09/2015
2.65
 2,310 2.75 2.75 2.65 0 0 0
21/09/2015
2.75
 2,000 2.72 2.75 2.75 0 0 0
18/09/2015
2.72
 14,290 2.72 2.72 2.68 0 0 0
17/09/2015
2.72
 4,120 2.72 2.72 2.68 0 0 0
16/09/2015
2.72
 1,410 2.72 2.72 2.72 0 0 0
15/09/2015
2.72
 310 2.68 2.72 2.68 0 0 0
14/09/2015
2.68
 20,110 2.72 2.75 2.68 0 0 0
11/09/2015
2.72
 13,110 2.75 2.75 2.72 0 0 0
10/09/2015
2.75
 0 2.75 2.75 2.75 0 0 0
09/09/2015
2.75
 0 2.75 2.75 2.75 0 0 0
08/09/2015
2.75
 11,140 2.72 2.75 2.75 0 0 0
07/09/2015
2.72
 2,510 2.75 2.78 2.72 0 0 0
04/09/2015
2.75
 2,750 2.75 2.78 2.75 0 0 0
03/09/2015
2.75
 3,110 2.78 2.82 2.75 0 0 0
01/09/2015
2.78
 2,010 2.75 2.78 2.75 0 0 0
31/08/2015
2.75
 6,000 2.78 2.82 2.75 0 0 0
28/08/2015
2.78
 6,680 2.65 2.78 2.78 0 0 0
27/08/2015
2.65
 12,030 2.62 2.78 2.58 0 0 0
26/08/2015
2.62
 2,210 2.78 2.78 2.62 0 0 0
25/08/2015
2.78
 18,080 2.82 2.98 2.78 0 0 0
24/08/2015
2.82
 670 2.95 3.05 2.82 0 0 0
21/08/2015
2.95
 30 2.85 2.95 2.65 0 0 0
20/08/2015
2.85
 30 2.91 2.91 2.85 0 0 0
19/08/2015
2.91
 620 2.91 2.91 2.91 0 0 0
18/08/2015
2.91
 0 2.91 2.91 2.91 0 0 0
17/08/2015
2.91
 1,060 2.91 2.95 2.85 0 0 0
14/08/2015
2.91
 910 2.91 2.91 2.85 0 0 0
13/08/2015
2.91
 8,960 2.95 2.95 2.91 0 0 0
12/08/2015
2.95
 0 2.95 2.95 2.95 0 0 0
11/08/2015
2.95
 5,010 2.95 2.98 2.95 0 0 0
10/08/2015
2.95
 0 2.95 2.95 2.95 0 0 0
07/08/2015
2.95
 0 2.95 2.95 2.95 0 0 0
06/08/2015
2.95
 6,680 2.95 2.98 2.95 0 0 0
05/08/2015
2.95
 16,260 2.98 2.98 2.95 0 0 0
04/08/2015
2.98
 3,000 2.98 2.98 2.98 0 0 0
03/08/2015
2.98
 16,850 3.05 3.05 2.98 0 0 0
31/07/2015
3.05
 11,220 2.98 3.05 2.98 0 0 0
30/07/2015
2.98
 4,220 3.01 3.01 2.91 0 0 0
29/07/2015
3.01
 6,510 2.98 3.01 2.98 0 0 0
28/07/2015
2.98
 40 2.95 2.98 2.91 0 0 0
27/07/2015
2.95
 30 2.95 2.95 2.91 0 0 0
24/07/2015
2.95
 4,100 2.78 2.95 2.88 0 0 0
23/07/2015
2.78
 1,600 2.95 2.95 2.78 0 0 0
22/07/2015
2.95
 4,010 2.98 2.98 2.95 0 0 0
21/07/2015
2.98
 1,910 3.01 3.01 2.98 0 0 0
20/07/2015
3.01
 2,150 3.01 3.08 3.01 0 0 0
17/07/2015
3.01
 2,050 3.01 3.08 3.01 0 0 0
16/07/2015
3.01
 10 3.01 3.01 3.01 0 0 0
15/07/2015
3.01
 4,930 3.01 3.05 3.01 0 0 0
14/07/2015
3.01
 19,630 3.01 3.11 2.98 0 0 0
13/07/2015
3.01
 11,020 3.05 3.08 3.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |