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)
31/01/2013
1.98
 1,600 1.95 2.00 1.98 0 300 -0.0
30/01/2013
1.95
 1,450 2.00 2.00 1.95 0 0 0
29/01/2013
2.00
 23,980 1.98 2.00 2.00 0 0 0
28/01/2013
1.98
 6,050 1.98 2.00 1.98 0 40 -0.0
25/01/2013
1.98
 25,420 1.98 1.98 1.93 710 0 0.0
24/01/2013
1.98
 8,670 1.93 1.98 1.93 0 10 -0
23/01/2013
1.93
 9,670 1.90 1.95 1.93 0 240 -0.0
22/01/2013
1.90
 17,780 1.98 1.98 1.90 0 0 0
21/01/2013
1.98
 3,550 2.02 2.02 1.98 3,000 0 0.0
18/01/2013
2.02
 4,060 1.98 2.02 1.93 0 0 0
17/01/2013
1.98
 3,490 2.00 2.02 1.98 0 2,000 -0.0
16/01/2013
2.00
 24,630 1.95 2.05 1.98 290 5,000 -0.0
15/01/2013
1.95
 2,850 1.93 1.95 1.93 0 0 0
14/01/2013
1.93
 2,010 1.93 1.95 1.93 0 0 0
11/01/2013
1.93
 6,060 1.95 1.98 1.93 0 0 0
10/01/2013
1.95
 5,510 1.90 1.95 1.93 0 0 0
09/01/2013
1.90
 23,770 1.93 1.98 1.90 0 0 0
08/01/2013
1.93
 8,100 1.95 1.95 1.90 900 0 0.0
07/01/2013
1.95
 0 1.95 1.95 1.95 0 0 0
04/01/2013
1.95
 14,390 1.93 1.95 1.88 0 0 0
03/01/2013
1.93
 13,600 1.95 1.95 1.86 0 0 0
02/01/2013
1.95
 2,870 1.95 1.95 1.95 1,000 0 0.0
28/12/2012
1.95
 110 1.93 1.95 1.93 0 0 0
27/12/2012
1.93
 6,040 1.90 1.93 1.90 0 0 0
26/12/2012
1.90
 19,880 1.86 1.90 1.86 0 0 0
25/12/2012
1.86
 2,650 1.83 1.86 1.83 0 0 0
24/12/2012
1.83
 3,770 1.86 1.86 1.83 0 0 0
21/12/2012
1.86
 3,210 1.88 1.88 1.83 0 0 0
20/12/2012
1.88
 22,580 1.86 1.88 1.86 100 0 0.0
19/12/2012
1.86
 6,220 1.81 1.86 1.81 0 0 0
18/12/2012
1.81
 5,030 1.81 1.83 1.78 0 0 0
17/12/2012
1.81
 1,540 1.78 1.81 1.78 0 0 0
14/12/2012
1.78
 1,500 1.83 1.83 1.78 0 0 0
13/12/2012
1.83
 9,220 1.81 1.83 1.78 0 0 0
12/12/2012
1.81
 10,850 1.81 1.83 1.78 0 0 0
11/12/2012
1.81
 3,120 1.81 1.81 1.78 1,000 0 0.0
10/12/2012
1.81
 12,870 1.83 1.83 1.78 0 0 0
07/12/2012
1.83
 34,840 1.86 1.86 1.78 5,000 40 0.0
06/12/2012
1.86
 3,180 1.88 1.88 1.83 0 0 0
05/12/2012
1.88
 5,090 1.88 1.93 1.88 0 0 0
04/12/2012
1.88
 1,990 1.83 1.88 1.83 0 0 0
03/12/2012
1.83
 310 1.83 1.86 1.83 0 0 0
30/11/2012
1.83
 2,820 1.78 1.83 1.78 0 0 0
29/11/2012
1.78
 530 1.83 1.83 1.78 0 0 0
28/11/2012
1.83
 2,430 1.88 1.88 1.83 0 0 0
27/11/2012
1.88
 4,660 1.88 1.88 1.86 0 400 -0.0
26/11/2012
1.88
 1,540 1.95 1.95 1.86 0 0 0
23/11/2012
1.95
 1,310 1.95 1.95 1.88 0 0 0
22/11/2012
1.95
 2,030 1.93 1.95 1.90 0 0 0
21/11/2012
1.93
 1,000 1.93 1.93 1.93 0 0 0
20/11/2012
1.93
 12,420 1.93 2.00 1.93 11,400 0 0.1
19/11/2012
1.93
 24,030 1.93 2.02 1.90 18,480 0 0.2
16/11/2012
1.93
 1,120 1.86 1.93 1.90 1,020 0 0.0
15/11/2012
1.86
 12,610 1.88 1.88 1.81 4,670 0 0.0
14/11/2012
1.88
 1,070 1.86 1.88 1.78 0 0 0
13/11/2012
1.86
 5,630 1.88 1.88 1.81 0 0 0
12/11/2012
1.88
 450 1.88 1.88 1.88 0 0 0
09/11/2012
1.88
 260 1.81 1.88 1.81 0 0 0
08/11/2012
1.81
 3,200 1.88 1.88 1.81 0 30 -0.0
07/11/2012
1.88
 520 1.83 1.88 1.83 0 0 0
06/11/2012
1.83
 3,420 1.88 1.88 1.83 0 0 0
05/11/2012
1.88
 1,260 1.90 1.90 1.83 30 0 0.0
02/11/2012
1.90
 330 1.90 1.93 1.90 0 0 0
01/11/2012
1.90
 60 1.93 1.93 1.90 0 0 0
31/10/2012
1.93
 50 1.93 1.93 1.93 0 0 0
30/10/2012
1.93
 20 1.93 1.98 1.93 0 0 0
29/10/2012
1.93
 1,050 1.93 1.93 1.86 0 0 0
26/10/2012
1.93
 1,060 2.00 2.00 1.90 0 0 0
25/10/2012
2.00
 1,730 1.93 2.00 1.88 0 0 0
24/10/2012
1.93
 1,340 1.90 1.93 1.88 0 0 0
23/10/2012
1.90
 6,310 1.90 1.93 1.88 5,000 0 0.0
22/10/2012
1.90
 4,770 1.83 1.90 1.83 0 0 0
19/10/2012
1.83
 430 1.88 1.88 1.83 0 0 0
18/10/2012
1.88
 5,570 1.95 1.98 1.88 0 500 -0.0
17/10/2012
1.95
 400 1.98 1.98 1.93 0 0 0
16/10/2012
1.98
 6,130 2.00 2.00 1.93 0 0 0
15/10/2012
2.00
 7,010 2.00 2.00 1.90 0 0 0
12/10/2012
2.00
 12,040 1.98 2.00 1.93 0 0 0
11/10/2012
1.98
 11,230 2.05 2.05 1.95 0 0 0
10/10/2012
2.05
 5,370 2.05 2.05 1.98 0 0 0
09/10/2012
2.05
 160 2.05 2.05 1.98 0 10 -0.0
08/10/2012
2.05
 1,010 2.07 2.07 2.02 20 0 0.0
05/10/2012
2.07
 110 2.10 2.10 2.02 0 0 0
04/10/2012
2.10
 540 2.15 2.15 2.05 10 0 0.0
03/10/2012
2.15
 560 2.05 2.15 2.05 0 0 0
02/10/2012
2.05
 80 2.05 2.12 1.95 0 0 0
01/10/2012
2.05
 220 2.05 2.05 1.98 0 0 0
28/09/2012
2.05
 50 2.05 2.05 1.98 0 0 0
27/09/2012
2.05
 690 2.07 2.07 2.00 0 0 0
26/09/2012
2.07
 10 2.05 2.07 2.07 0 0 0
25/09/2012
2.05
 20 2.07 2.07 2.05 0 0 0
24/09/2012
2.07
 3,010 2.10 2.10 2.02 0 0 0
21/09/2012
2.10
 890 2.05 2.10 2.02 0 0 0
20/09/2012
2.05
 5,060 2.10 2.12 2.02 0 0 0
19/09/2012
2.10
 220 2.12 2.12 2.02 0 0 0
18/09/2012
2.12
 260 2.10 2.12 2.02 0 0 0
17/09/2012
2.10
 50 2.15 2.17 2.10 0 0 0
14/09/2012
2.15
 1,070 2.10 2.15 2.07 0 0 0
13/09/2012
2.10
 3,210 2.12 2.12 2.02 0 0 0
12/09/2012
2.12
 140 2.05 2.12 2.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |