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)
11/09/2012
2.05
 800 2.05 2.05 2.02 0 0 0
10/09/2012
2.05
 23,230 2.10 2.10 2.02 10,810 0 0.1
07/09/2012
2.10
 18,760 2.12 2.12 2.05 0 0 0
06/09/2012
2.12
 8,480 2.07 2.12 2.02 0 0 0
05/09/2012
2.07
 2,580 2.02 2.07 2.02 0 0 0
04/09/2012
2.02
 15,970 2.02 2.07 2.02 0 0 0
31/08/2012
2.02
 150 2.02 2.02 2.02 0 0 0
30/08/2012
2.02
 9,880 2.00 2.02 1.95 0 0 0
29/08/2012
2.00
 1,400 1.95 2.05 1.98 0 0 0
28/08/2012
1.95
 15,210 1.98 2.02 1.93 0 0 0
27/08/2012
1.98
 2,420 1.93 1.98 1.86 0 0 0
24/08/2012
1.93
 19,660 1.93 2.02 1.83 250 0 0.0
23/08/2012
1.93
 20,100 2.02 2.02 1.93 0 0 0
22/08/2012
2.02
 25,500 2.12 2.15 2.02 0 0 0
21/08/2012
2.12
 9,670 2.19 2.19 2.10 0 0 0
20/08/2012
2.19
 3,450 2.22 2.22 2.19 50 0 0.0
17/08/2012
2.22
 4,190 2.19 2.22 2.17 0 0 0
16/08/2012
2.19
 6,020 2.15 2.19 2.15 0 0 0
15/08/2012
2.15
 2,300 2.17 2.17 2.15 0 0 0
14/08/2012
2.17
 1,290 2.22 2.22 2.17 0 0 0
13/08/2012
2.22
 23,800 2.19 2.22 2.17 0 0 0
10/08/2012
2.19
 7,910 2.19 2.19 2.15 0 0 0
09/08/2012
2.19
 11,830 2.17 2.19 2.12 0 0 0
08/08/2012
2.17
 3,640 2.19 2.22 2.17 0 0 0
07/08/2012
2.19
 7,110 2.19 2.22 2.15 0 0 0
06/08/2012
2.19
 7,260 2.12 2.19 2.12 0 0 0
03/08/2012
2.12
 5,540 2.15 2.15 2.12 0 0 0
02/08/2012
2.15
 4,130 2.17 2.17 2.15 0 0 0
01/08/2012
2.17
 6,140 2.17 2.17 2.12 0 0 0
31/07/2012
2.17
 8,720 2.19 2.22 2.17 0 0 0
30/07/2012
2.19
 15,350 2.19 2.19 2.10 0 0 0
27/07/2012
2.19
 2,520 2.24 2.27 2.19 0 0 0
26/07/2012
2.24
 2,120 2.29 2.29 2.24 200 0 0.0
25/07/2012
2.29
 240 2.24 2.29 2.24 10 0 0.0
24/07/2012
2.24
 3,980 2.27 2.27 2.22 0 0 0
23/07/2012
2.27
 5,450 2.36 2.36 2.27 200 500 -0.0
20/07/2012
2.36
 4,310 2.36 2.39 2.31 0 0 0
19/07/2012
2.36
 150 2.31 2.36 2.27 0 0 0
18/07/2012
2.31
 1,700 2.36 2.39 2.29 100 0 0.0
17/07/2012
2.36
 60 2.29 2.36 2.36 0 0 0
16/07/2012
2.29
 3,000 2.39 2.39 2.29 0 0 0
13/07/2012
2.39
 60 2.31 2.39 2.36 0 0 0
12/07/2012
2.31
 640 2.27 2.34 2.27 0 0 0
11/07/2012
2.27
 20 2.24 2.27 2.27 0 0 0
10/07/2012
2.24
 2,760 2.27 2.27 2.19 0 0 0
09/07/2012
2.27
 6,100 2.31 2.31 2.24 0 0 0
06/07/2012
2.31
 590 2.27 2.31 2.19 0 0 0
05/07/2012
2.27
 3,930 2.19 2.27 2.12 0 0 0
04/07/2012
2.19
 17,740 2.19 2.24 2.19 0 0 0
03/07/2012
2.19
 18,610 2.27 2.27 2.19 0 0 0
02/07/2012
2.27
 10,340 2.36 2.36 2.27 0 0 0
29/06/2012
2.36
 17,150 2.36 2.36 2.31 0 0 0
28/06/2012
2.36
 16,970 2.34 2.36 2.24 0 0 0
27/06/2012
2.34
 3,190 2.34 2.41 2.29 0 0 0
26/06/2012
2.34
 10,750 2.43 2.43 2.34 0 0 0
25/06/2012
2.43
 11,480 2.46 2.46 2.41 200 0 0.0
22/06/2012
2.46
 4,010 2.48 2.48 2.43 0 0 0
21/06/2012
2.48
 2,410 2.48 2.48 2.46 0 0 0
20/06/2012
2.48
 4,540 2.48 2.48 2.46 0 0 0
19/06/2012
2.48
 11,350 2.48 2.48 2.46 0 0 0
18/06/2012
2.48
 11,070 2.48 2.51 2.48 0 0 0
15/06/2012
2.48
 1,800 2.48 2.48 2.41 0 0 0
14/06/2012
2.48
 5,030 2.51 2.51 2.41 0 0 0
13/06/2012
2.51
 6,900 2.51 2.51 2.43 400 500 -0.0
12/06/2012
2.51
 4,210 2.51 2.51 2.43 0 0 0
11/06/2012
2.51
 8,620 2.51 2.51 2.46 0 0 0
08/06/2012
2.51
 16,520 2.53 2.56 2.46 200 0 0.0
07/06/2012
2.53
 8,450 2.51 2.56 2.51 0 0 0
06/06/2012
2.51
 5,440 2.51 2.51 2.46 0 0 0
05/06/2012
2.51
 18,460 2.43 2.51 2.41 0 0 0
04/06/2012
2.43
 6,430 2.51 2.51 2.41 100 0 0.0
01/06/2012
2.51
 2,580 2.46 2.51 2.43 0 0 0
31/05/2012
2.46
 22,200 2.53 2.53 2.46 0 0 0
30/05/2012
2.53
 13,020 2.53 2.53 2.48 0 0 0
29/05/2012
2.53
 2,330 2.58 2.58 2.51 0 0 0
28/05/2012
2.58
 19,780 2.56 2.58 2.51 400 0 0.0
25/05/2012
2.56
 10,130 2.43 2.56 2.48 0 0 0
24/05/2012
2.43
 27,980 2.53 2.53 2.41 0 0 0
23/05/2012
2.53
 60,520 2.65 2.65 2.53 0 0 0
22/05/2012
2.65
 31,360 2.60 2.65 2.53 0 0 0
21/05/2012
2.60
 30,560 2.48 2.60 2.43 0 0 0
18/05/2012
2.48
 42,690 2.48 2.48 2.41 0 0 0
17/05/2012
2.48
 61,300 2.53 2.56 2.48 0 0 0
16/05/2012
2.53
 13,210 2.51 2.53 2.51 0 0 0
15/05/2012
2.51
 80,060 2.63 2.63 2.51 0 2,000 -0.0
14/05/2012
2.63
 58,360 2.75 2.75 2.63 0 0 0
11/05/2012
2.75
 106,200 2.89 2.89 2.75 0 10 -0.0
10/05/2012
2.89
 85,160 2.96 2.99 2.82 0 0 0
09/05/2012
2.96
 88,020 2.89 3.01 2.89 0 0 0
08/05/2012
2.89
 91,250 2.77 2.89 2.84 0 0 0
07/05/2012
2.77
 266,000 2.65 2.77 2.65 10 0 0.0
04/05/2012
2.65
 116,500 2.56 2.68 2.53 0 0 0
03/05/2012
2.56
 39,960 2.56 2.58 2.51 0 0 0
02/05/2012
2.56
 61,590 2.60 2.63 2.53 50,000 0 0.5
27/04/2012
2.60
 29,730 2.56 2.60 2.56 0 0 0
26/04/2012
2.56
 21,190 2.63 2.63 2.56 0 0 0
25/04/2012
2.63
 96,310 2.56 2.65 2.53 0 0 0
24/04/2012
2.56
 20,110 2.56 2.56 2.48 0 0 0
23/04/2012
2.56
 50,070 2.58 2.65 2.53 0 0 0
20/04/2012
2.58
 26,180 2.65 2.65 2.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |