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)
20/04/2015
2.92
 8,030 2.92 2.92 2.89 0 0 0
17/04/2015
2.92
 4,000 2.89 2.92 2.92 0 0 0
16/04/2015
2.89
 26,270 2.92 2.98 2.89 0 0 0
15/04/2015
2.92
 5,310 2.89 2.92 2.89 0 0 0
14/04/2015
2.89
 2,290 2.89 2.92 2.89 0 0 0
13/04/2015
2.89
 3,010 2.95 2.95 2.89 0 0 0
10/04/2015
2.95
 10,020 2.92 2.95 2.89 0 0 0
09/04/2015
2.92
 54,170 2.89 2.98 2.86 0 0 0
08/04/2015
2.89
 44,470 2.89 2.89 2.89 0 0 0
07/04/2015
2.89
 6,100 2.89 2.92 2.89 0 0 0
06/04/2015
2.89
 57,700 2.89 2.92 2.89 0 0 0
03/04/2015
2.89
 14,650 2.89 2.92 2.86 0 0 0
02/04/2015
2.89
 5,030 2.86 2.89 2.86 0 0 0
01/04/2015
2.86
 16,530 2.89 2.89 2.86 0 0 0
31/03/2015
2.89
 11,300 2.86 2.89 2.86 0 0 0
30/03/2015
2.86
 4,030 2.86 2.86 2.86 0 0 0
27/03/2015
2.86
 11,680 2.89 2.89 2.86 0 0 0
26/03/2015
2.89
 15,510 2.89 2.89 2.86 0 0 0
25/03/2015
2.89
 5,120 2.98 2.98 2.86 0 0 0
24/03/2015
2.98
 9,110 2.86 2.98 2.83 0 0 0
23/03/2015
2.86
 7,020 2.89 2.89 2.86 0 0 0
20/03/2015
2.89
 14,710 2.80 2.89 2.83 0 0 0
19/03/2015
2.80
 2,030 2.86 2.86 2.80 0 0 0
18/03/2015
2.86
 0 2.86 2.86 2.86 0 0 0
17/03/2015
2.86
 1,500 2.89 2.89 2.86 0 0 0
16/03/2015
2.89
 3,200 2.86 2.89 2.89 0 0 0
13/03/2015
2.86
 2,110 2.86 2.86 2.86 0 0 0
12/03/2015
2.86
 30 2.92 2.92 2.86 0 0 0
11/03/2015
2.92
 20 2.92 2.92 2.92 0 0 0
10/03/2015
2.92
 310 2.86 2.92 2.86 0 0 0
09/03/2015
2.86
 5,000 2.86 2.86 2.86 0 0 0
06/03/2015
2.86
 5,630 2.95 2.95 2.86 0 0 0
05/03/2015
2.95
 4,470 2.95 2.95 2.89 0 0 0
04/03/2015
2.95
 7,070 2.92 2.95 2.92 0 0 0
03/03/2015
2.92
 8,570 2.92 2.92 2.92 0 0 0
02/03/2015
2.92
 9,170 2.89 2.95 2.86 0 0 0
27/02/2015
2.89
 6,110 2.89 2.92 2.71 0 0 0
26/02/2015
2.89
 220 2.89 2.92 2.89 0 0 0
25/02/2015
2.89
 14,550 2.95 2.95 2.89 0 0 0
24/02/2015
2.95
 5,700 2.95 2.98 2.92 0 0 0
13/02/2015
2.95
 1,770 2.89 2.95 2.92 0 0 0
12/02/2015
2.89
 2,930 2.89 2.95 2.89 0 0 0
11/02/2015
2.89
 3,140 2.89 2.92 2.77 0 0 0
10/02/2015
2.89
 9,000 2.86 2.89 2.86 0 0 0
09/02/2015
2.86
 4,090 2.86 2.92 2.86 0 0 0
06/02/2015
2.86
 4,630 2.86 2.89 2.86 0 0 0
05/02/2015
2.86
 3,270 2.86 2.89 2.86 0 0 0
04/02/2015
2.86
 3,950 2.89 2.89 2.86 0 0 0
03/02/2015
2.89
 330 2.86 2.89 2.86 0 0 0
02/02/2015
2.86
 9,660 2.89 2.92 2.86 0 0 0
30/01/2015
2.89
 19,120 2.92 2.95 2.83 0 0 0
29/01/2015
2.92
 6,330 2.83 2.92 2.86 0 310 -0.0
28/01/2015
2.83
 3,530 2.83 2.89 2.83 0 0 0
27/01/2015
2.83
 3,040 2.89 2.89 2.83 0 0 0
26/01/2015
2.89
 8,850 2.83 2.92 2.83 0 0 0
23/01/2015
2.83
 1,390 2.80 2.86 2.74 0 0 0
22/01/2015
2.80
 4,710 2.86 2.86 2.71 0 0 0
21/01/2015
2.86
 160 2.83 2.86 2.77 0 0 0
20/01/2015
2.83
 90 2.80 2.83 2.83 0 0 0
19/01/2015
2.80
 20 2.77 2.80 2.77 0 0 0
16/01/2015
2.77
 420 2.86 2.86 2.77 0 0 0
15/01/2015
2.86
 5,510 2.89 2.89 2.74 0 0 0
14/01/2015
2.89
 12,830 2.92 2.92 2.80 0 0 0
13/01/2015
2.92
 9,000 2.80 2.92 2.80 0 0 0
12/01/2015
2.80
 10,620 2.80 2.80 2.77 0 0 0
09/01/2015
2.80
 5,200 2.80 2.80 2.77 0 0 0
08/01/2015
2.80
 5,240 2.77 2.80 2.77 0 0 0
07/01/2015
2.77
 1,570 2.74 2.77 2.74 0 0 0
06/01/2015
2.74
 4,350 2.80 2.80 2.74 0 0 0
05/01/2015
2.80
 2,040 2.80 2.80 2.74 0 0 0
31/12/2014
2.80
 120 2.74 2.80 2.71 0 0 0
30/12/2014
2.74
 1,020 2.68 2.77 2.74 0 0 0
29/12/2014
2.68
 300 2.71 2.74 2.68 0 0 0
26/12/2014
2.71
 100 2.74 2.74 2.71 0 0 0
25/12/2014
2.74
 260 2.77 2.77 2.71 0 0 0
24/12/2014
2.77
 640 2.77 2.77 2.71 0 0 0
23/12/2014
2.77
 1,020 2.77 2.77 2.71 0 0 0
22/12/2014
2.77
 80 2.74 2.77 2.71 0 0 0
19/12/2014
2.74
 1,440 2.74 2.77 2.71 0 0 0
18/12/2014
2.74
 6,710 2.80 2.80 2.68 0 0 0
17/12/2014
2.80
 280 2.77 2.83 2.74 0 0 0
16/12/2014
2.77
 10 2.74 2.77 2.77 0 0 0
15/12/2014
2.74
 210 2.77 2.77 2.74 0 0 0
12/12/2014
2.77
 50 2.77 2.77 2.71 0 0 0
11/12/2014
2.77
 820 2.74 2.77 2.74 0 0 0
10/12/2014
2.74
 430 2.74 2.74 2.74 0 0 0
09/12/2014
2.74
 2,230 2.77 2.77 2.74 0 0 0
08/12/2014
2.77
 890 2.77 2.80 2.74 0 0 0
05/12/2014
2.77
 20 2.77 2.77 2.77 0 0 0
04/12/2014
2.77
 820 2.80 2.86 2.74 0 0 0
03/12/2014
2.80
 3,460 2.77 2.80 2.74 0 0 0
02/12/2014
2.77
 1,320 2.80 2.80 2.77 0 1,300 -0.0
01/12/2014
2.80
 3,130 2.80 2.80 2.80 0 0 0
28/11/2014
2.80
 1,020 2.77 2.80 2.80 0 0 0
27/11/2014
2.77
 20 2.77 2.77 2.77 0 0 0
26/11/2014
2.77
 1,140 2.80 2.80 2.77 0 0 0
25/11/2014
2.80
 580 2.86 2.89 2.80 0 0 0
24/11/2014
2.86
 10,010 2.86 2.86 2.80 0 0 0
21/11/2014
2.86
 940 2.86 2.86 2.74 0 0 0
20/11/2014
2.86
 210 2.86 2.86 2.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |