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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |