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)
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
19/11/2014
2.86
 10 2.77 2.86 2.86 0 0 0
18/11/2014
2.77
 2,800 2.77 2.77 2.77 0 0 0
17/11/2014
2.77
 0 2.77 2.77 2.77 0 0 0
14/11/2014
2.77
 0 2.77 2.77 2.77 0 0 0
13/11/2014
2.77
 0 2.77 2.77 2.77 0 0 0
12/11/2014
2.77
 10 2.86 2.86 2.77 0 0 0
11/11/2014
2.86
 20 2.89 2.89 2.77 0 0 0
10/11/2014
2.89
 70 2.89 2.89 2.89 0 0 0
07/11/2014
2.89
 10 2.83 2.89 2.89 0 0 0
06/11/2014
2.83
 23,810 2.74 2.86 2.80 0 0 0
05/11/2014
2.74
 10,080 2.80 2.83 2.74 0 0 0
04/11/2014
2.80
 10 2.80 2.80 2.80 0 0 0
03/11/2014
2.80
 0 2.80 2.80 2.80 0 0 0
31/10/2014
2.80
 0 2.80 2.80 2.80 0 0 0
30/10/2014
2.80
 7,760 2.80 2.80 2.71 0 0 0
29/10/2014
2.80
 2,020 2.80 2.80 2.71 0 0 0
28/10/2014
2.80
 1,210 2.80 2.80 2.74 0 0 0
27/10/2014
2.80
 0 2.80 2.80 2.80 0 0 0
24/10/2014
2.80
 12,030 2.83 2.83 2.74 0 0 0
23/10/2014
2.83
 40 2.80 2.83 2.74 0 0 0
22/10/2014
2.80
 8,830 2.80 2.80 2.80 0 0 0
21/10/2014
2.80
 1,720 2.80 2.83 2.68 0 0 0
20/10/2014
2.80
 330 2.86 2.86 2.80 0 0 0
17/10/2014
2.86
 0 2.86 2.86 2.86 0 0 0
16/10/2014
2.86
 2,640 2.86 2.86 2.77 0 0 0
15/10/2014
2.86
 780 2.89 2.89 2.80 0 0 0
14/10/2014
2.89
 4,200 2.86 2.89 2.86 0 0 0
13/10/2014
2.86
 4,410 2.86 2.86 2.80 0 0 0
10/10/2014
2.86
 20,170 2.86 2.86 2.80 0 0 0
09/10/2014
2.86
 22,710 2.80 2.86 2.80 0 0 0
08/10/2014
2.80
 43,030 2.80 2.86 2.80 0 0 0
07/10/2014
2.80
 2,150 2.83 2.83 2.80 0 1,000 -0.0
06/10/2014
2.83
 16,260 2.80 2.83 2.77 0 0 0
03/10/2014
2.80
 1,620 2.83 2.89 2.77 200 0 0.0
02/10/2014
2.83
 570 2.83 2.83 2.80 0 0 0
01/10/2014
2.83
 21,010 2.77 2.92 2.80 0 0 0
30/09/2014
2.77
 3,230 2.77 2.77 2.71 0 0 0
29/09/2014
2.77
 220 2.74 2.77 2.74 0 0 0
26/09/2014
2.74
 30 2.74 2.77 2.71 0 0 0
25/09/2014
2.74
 2,370 2.77 2.77 2.74 0 0 0
24/09/2014
2.77
 410 2.77 2.77 2.74 0 0 0
23/09/2014
2.77
 10,000 2.77 2.77 2.77 0 0 0
22/09/2014
2.77
 5,110 2.80 2.80 2.77 0 0 0
19/09/2014
2.80
 0 2.80 2.80 2.80 0 0 0
18/09/2014
2.80
 25,000 2.80 2.80 2.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |