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)
03/09/2009
4.18
 357,150 4.39 4.39 4.18 0 0 0
02/09/2009
4.39
 0 4.39 4.39 4.39 0 0 0
01/09/2009
4.39
 399,880 4.39 4.55 4.22 0 0 0
31/08/2009
4.39
 204,180 4.18 4.39 4.39 0 0 0
28/08/2009
4.18
 448,170 3.99 4.18 4.15 0 0 0
27/08/2009
3.99
 223,910 3.80 3.99 3.80 0 0 0
26/08/2009
3.80
 185,710 3.87 3.92 3.80 0 0 0
25/08/2009
3.87
 238,830 3.75 3.92 3.67 0 4,180 0
24/08/2009
3.75
 315,400 3.94 3.94 3.75 0 0 0
21/08/2009
3.94
 536,700 4.13 4.32 3.94 0 500 0
20/08/2009
4.13
 467,160 3.94 4.13 3.98 0 0 0
19/08/2009
3.94
 102,130 3.77 3.94 3.94 0 0 0
18/08/2009
3.77
 269,090 3.60 3.77 3.54 0 0 0
17/08/2009
3.60
 163,830 3.75 3.79 3.60 2,200 0 0
14/08/2009
3.75
 1,027,640 3.58 3.75 3.58 0 0 0
13/08/2009
3.58
 52,240 3.42 3.58 3.58 0 0 0
12/08/2009
3.42
 130,850 3.27 3.42 3.42 0 0 0
11/08/2009
3.27
 51,880 3.11 3.27 3.27 0 0 0
10/08/2009
3.11
 20,900 2.97 3.11 3.11 0 0 0
07/08/2009
2.97
 110,910 2.84 2.97 2.85 0 0 0
06/08/2009
2.84
 120,450 2.75 2.87 2.77 0 300 0
05/08/2009
2.75
 31,470 2.71 2.75 2.70 0 0 0
04/08/2009
2.71
 58,840 2.70 2.71 2.68 0 0 0
03/08/2009
2.70
 45,380 2.75 2.80 2.68 0 0 0
31/07/2009
2.75
 17,590 2.70 2.77 2.68 0 0 0
30/07/2009
2.70
 36,130 2.71 2.75 2.65 0 0 0
29/07/2009
2.71
 36,820 2.80 2.80 2.70 0 0 0
28/07/2009
2.80
 60,480 2.94 2.94 2.80 0 0 0
27/07/2009
2.94
 58,230 3.03 3.04 2.94 0 0 0
24/07/2009
3.03
 160,960 2.89 3.03 2.99 0 0 0
23/07/2009
2.89
 63,900 2.77 2.89 2.65 0 0 0
22/07/2009
2.77
 10,980 2.80 2.90 2.75 0 0 0
21/07/2009
2.80
 31,530 2.70 2.80 2.71 0 0 0
20/07/2009
2.70
 35,220 2.84 2.84 2.70 0 0 0
17/07/2009
2.84
 36,700 2.90 2.90 2.82 0 0 0
16/07/2009
2.90
 22,540 2.89 3.01 2.87 0 0 0
15/07/2009
2.89
 16,240 2.78 2.92 2.82 0 0 0
14/07/2009
2.78
 34,370 2.92 2.92 2.78 0 0 0
13/07/2009
2.92
 16,250 3.06 3.06 2.92 0 0 0
10/07/2009
3.06
 35,630 3.22 3.22 3.06 0 0 0
09/07/2009
3.22
 32,080 3.18 3.25 3.08 0 0 0
08/07/2009
3.18
 108,830 3.04 3.18 3.04 46,000 0 0
07/07/2009
3.04
 64,830 2.90 3.04 2.94 0 0 0
06/07/2009
2.90
 12,500 2.77 2.90 2.90 0 0 0
03/07/2009
2.77
 43,700 2.65 2.77 2.65 0 0 0
02/07/2009
2.65
 56,740 2.63 2.73 2.52 0 0 0
01/07/2009
2.63
 90,740 2.75 2.75 2.63 300 0 0
30/06/2009
2.75
 54,700 2.89 2.94 2.75 0 0 0
29/06/2009
2.89
 16,910 2.99 3.03 2.89 0 0 0
26/06/2009
2.99
 97,130 3.15 3.15 2.99 0 0 0
25/06/2009
3.15
 96,060 3.16 3.30 3.01 0 0 0
24/06/2009
3.16
 178,960 3.03 3.16 2.99 0 0 0
23/06/2009
3.03
 5,560 3.18 3.18 3.03 0 0 0
22/06/2009
3.18
 138,580 3.34 3.34 3.18 0 0 0
19/06/2009
3.34
 142,800 3.51 3.51 3.34 0 0 0
18/06/2009
3.51
 167,560 3.68 3.80 3.51 0 0 0
17/06/2009
3.68
 229,920 3.87 3.87 3.68 1,000 0 0
16/06/2009
3.87
 149,660 4.06 4.06 3.87 0 0 0
15/06/2009
4.06
 444,330 3.87 4.06 3.70 0 0 0
12/06/2009
3.87
 211,750 3.70 3.87 3.84 0 0 0
11/06/2009
3.70
 106,580 3.53 3.70 3.70 0 0 0
10/06/2009
3.53
 571,840 3.49 3.67 3.32 0 25,000 0
09/06/2009
3.49
 196,460 3.34 3.49 3.49 0 25,000 0
08/06/2009
3.34
 27,350 3.18 3.34 3.34 0 25,000 0
05/06/2009
3.18
 13,520 3.04 3.18 3.18 0 0 0
04/06/2009
3.04
 104,120 2.90 3.04 3.04 0 37,000 0
03/06/2009
2.90
 220,050 2.77 2.90 2.85 500 0 0
02/06/2009
2.77
 152,850 2.65 2.77 2.77 0 0 0
01/06/2009
2.65
 28,260 2.52 2.65 2.65 0 0 0
29/05/2009
2.52
 21,200 2.46 2.54 2.42 0 0 0
28/05/2009
2.46
 57,920 2.51 2.51 2.39 100 0 0
27/05/2009
2.51
 101,120 2.59 2.59 2.47 100 22,490 0
26/05/2009
2.59
 63,450 2.68 2.71 2.59 0 0 0
25/05/2009
2.68
 67,630 2.56 2.68 2.59 0 0 0
22/05/2009
2.56
 292,900 2.68 2.68 2.56 0 0 0
21/05/2009
2.68
 208,740 2.56 2.68 2.63 300 0 0
20/05/2009
2.56
 19,290 2.44 2.56 2.56 15,390 0 0
19/05/2009
2.44
 4,250 2.33 2.44 2.44 0 0 0
18/05/2009
2.33
 85,170 2.23 2.33 2.28 7,100 0 0
15/05/2009
2.23
 63,020 2.13 2.23 2.23 0 0 0
14/05/2009
2.13
 76,260 2.11 2.16 2.07 0 0 0
13/05/2009
2.11
 249,000 2.02 2.11 2.06 0 0 0
12/05/2009
2.02
 75,000 1.94 2.02 1.94 0 1,000 0
11/05/2009
1.94
 20,520 1.94 1.97 1.94 0 0 0
08/05/2009
1.94
 60,910 2.02 2.02 1.94 0 0 0
07/05/2009
2.02
 48,320 1.95 2.04 1.99 0 500 0
06/05/2009
1.95
 24,000 2.04 2.04 1.95 0 0 0
05/05/2009
2.04
 87,520 1.95 2.04 2.04 10,000 0 0
04/05/2009
1.95
 40,580 1.87 1.95 1.94 0 0 0
29/04/2009
1.87
 19,490 1.87 1.87 1.82 0 0 0
28/04/2009
1.87
 4,560 1.83 1.88 1.87 0 0 0
27/04/2009
1.83
 28,810 1.85 1.88 1.82 0 0 0
24/04/2009
1.85
 26,400 1.87 1.87 1.80 0 0 0
23/04/2009
1.87
 23,450 1.95 1.97 1.87 0 0 0
22/04/2009
1.95
 42,950 1.87 1.95 1.87 0 0 0
21/04/2009
1.87
 18,300 1.94 1.94 1.85 0 0 0
20/04/2009
1.94
 53,470 2.02 2.02 1.94 0 0 0
17/04/2009
2.02
 68,470 2.04 2.04 1.95 6,000 0 0
16/04/2009
2.04
 64,060 1.97 2.06 1.95 0 0 0
15/04/2009
1.97
 69,090 2.07 2.07 1.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |