CTCP Kim khí Thành phố Hồ Chí Minh - Vnsteel (hmc)

10.80
0.15
(1.41%)
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
(2024-08-20) 		-0.10 -0.93% 609,400 0 0
10.55
10.98
10.65
2 tháng
(2024-07-22) 		-0.89 -7.72% 904,700 0 0
10.24
11.54
10.65
3 tháng
(2024-06-21) 		-1.36 -11.30% 1,394,900 0 0
10.24
12.01
10.65
6 tháng
(2024-03-25) 		-0.61 -5.43% 3,784,200 -330 -0.0
10.24
12.43
10.65
12 tháng
(2023-09-25) 		1.25 13.29% 6,069,100 -550 -0.0
9.30
12.43
10.65
24 tháng
(2022-09-30) 		-1.87 -14.93% 16,091,200 -133,910 -6.4
7.79
12.52
10.65
36 tháng
(2021-10-05) 		-6.50 -37.90% 53,602,700 -342,430 -14.4
7.79
20.77
10.65
60 tháng
(2019-10-16) 		3.59 50.75% 92,851,420 -466,110 -12.7
5.35
20.77
10.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/02/2009
1.72
 1,730 1.66 1.74 1.66 0 0 0
05/02/2009
1.66
 33,400 1.74 1.74 1.66 0 0 0
04/02/2009
1.74
 10,460 1.82 1.82 1.74 0 0 0
03/02/2009
1.82
 9,110 1.91 1.91 1.82 0 0 0
02/02/2009
1.91
 5,940 2.00 2.00 1.91 0 0 0
23/01/2009
2.00
 8,750 2.04 2.04 1.94 0 0 0
22/01/2009
2.04
 250 1.99 2.07 2.04 0 0 0
21/01/2009
1.99
 3,860 1.91 1.99 1.89 0 0 0
20/01/2009
1.91
 4,600 1.99 1.99 1.91 0 0 0
19/01/2009
1.99
 2,020 1.96 1.99 1.96 0 0 0
16/01/2009
1.96
 6,560 1.89 1.96 1.89 0 0 0
15/01/2009
1.89
 9,880 1.89 1.91 1.87 0 0 0
14/01/2009
1.89
 7,360 1.92 2.00 1.89 0 0 0
13/01/2009
1.92
 7,450 1.99 1.99 1.91 0 0 0
12/01/2009
1.99
 10 1.97 1.99 1.99 0 0 0
09/01/2009
1.97
 17,450 1.97 1.99 1.97 0 0 0
08/01/2009
1.97
 9,370 2.02 2.02 1.94 200 0 0
07/01/2009
2.02
 11,030 1.96 2.02 1.99 0 0 0
06/01/2009
1.96
 9,850 1.97 1.99 1.96 0 0 0
05/01/2009
1.97
 5,600 1.96 1.99 1.96 0 0 0
02/01/2009
1.96
 5,300 1.99 1.99 1.94 0 0 0
31/12/2008
1.99
 29,880 1.99 2.04 1.96 0 0 0
30/12/2008
1.99
 6,900 1.96 2.02 1.94 0 0 0
29/12/2008
1.96
 5,810 1.97 2.00 1.92 0 0 0
26/12/2008
1.97
 9,850 1.91 1.99 1.89 0 0 0
25/12/2008
1.91
 3,280 1.99 2.04 1.91 0 0 0
24/12/2008
1.99
 7,410 1.96 1.99 1.92 0 0 0
23/12/2008
1.96
 8,640 2.00 2.00 1.92 0 0 0
22/12/2008
2.00
 36,530 1.92 2.00 1.96 0 0 0
19/12/2008
1.92
 19,290 1.84 1.92 1.82 0 0 0
18/12/2008
1.84
 13,350 1.91 1.91 1.82 0 0 0
17/12/2008
1.91
 6,900 1.94 1.94 1.86 0 0 0
16/12/2008
1.94
 6,360 1.94 1.94 1.86 0 0 0
15/12/2008
1.94
 11,780 1.91 1.94 1.91 0 0 0
12/12/2008
1.91
 22,400 1.82 1.91 1.81 0 0 0
11/12/2008
1.82
 8,670 1.81 1.89 1.72 0 0 0
10/12/2008
1.81
 12,830 1.89 1.89 1.81 0 0 0
09/12/2008
1.89
 6,590 1.94 2.02 1.89 0 0 0
08/12/2008
1.94
 11,900 2.04 2.04 1.94 0 0 0
05/12/2008
2.04
 29,700 2.09 2.09 1.99 200 0 0
04/12/2008
2.09
 15,380 2.09 2.09 2.05 0 0 0
03/12/2008
2.09
 7,900 2.07 2.09 2.04 0 0 0
02/12/2008
2.07
 6,340 2.07 2.07 2.05 0 0 0
01/12/2008
2.07
 7,920 2.15 2.15 2.07 0 0 0
28/11/2008
2.15
 11,150 2.05 2.15 2.12 0 0 0
27/11/2008
2.05
 10,380 2.09 2.09 2.02 0 0 0
26/11/2008
2.09
 5,960 2.09 2.09 2.09 0 0 0
25/11/2008
2.09
 6,630 2.05 2.14 2.05 0 0 0
24/11/2008
2.05
 62,320 2.15 2.15 2.05 0 0 0
21/11/2008
2.15
 47,290 2.25 2.25 2.15 0 0 0
20/11/2008
2.25
 7,700 2.29 2.29 2.20 0 0 0
19/11/2008
2.29
 4,930 2.32 2.32 2.29 0 0 0
18/11/2008
2.32
 13,200 2.32 2.32 2.24 0 0 0
17/11/2008
2.32
 1,720 2.35 2.40 2.32 0 0 0
14/11/2008
2.35
 25,360 2.27 2.35 2.29 0 0 0
13/11/2008
2.27
 23,980 2.27 2.32 2.20 550 0 0
12/11/2008
2.27
 22,940 2.39 2.39 2.27 0 0 0
11/11/2008
2.39
 18,980 2.50 2.50 2.39 0 0 0
10/11/2008
2.50
 24,810 2.50 2.50 2.42 0 0 0
07/11/2008
2.50
 41,620 2.62 2.62 2.50 500 0 0
06/11/2008
2.62
 40,040 2.75 2.75 2.62 200 0 0
05/11/2008
2.75
 69,790 2.63 2.75 2.73 0 0 0
04/11/2008
2.63
 17,920 2.52 2.63 2.49 0 0 0
03/11/2008
2.52
 19,690 2.62 2.62 2.50 0 0 0
31/10/2008
2.62
 15,410 2.65 2.65 2.58 0 0 0
30/10/2008
2.65
 52,060 2.55 2.67 2.44 0 0 0
29/10/2008
2.55
 50,120 2.45 2.57 2.44 0 0 0
28/10/2008
2.45
 16,270 2.57 2.57 2.45 0 0 0
27/10/2008
2.57
 13,470 2.70 2.70 2.57 0 0 0
24/10/2008
2.70
 81,430 2.83 2.83 2.70 0 0 0
23/10/2008
2.83
 22,930 2.98 2.98 2.83 300 0 0
22/10/2008
2.98
 22,950 3.05 3.05 2.92 0 0 0
21/10/2008
3.05
 95,520 2.98 3.05 2.90 0 0 0
20/10/2008
2.98
 26,440 3.13 3.13 2.98 0 0 0
17/10/2008
3.13
 21,770 3.08 3.16 3.03 0 0 0
16/10/2008
3.08
 88,250 3.21 3.23 3.07 0 0 0
15/10/2008
3.21
 87,010 3.08 3.21 3.05 0 0 0
14/10/2008
3.08
 3,670 2.95 3.08 3.08 0 0 0
13/10/2008
2.95
 43,110 2.95 3.05 2.82 500 0 0
10/10/2008
2.95
 84,500 3.10 3.10 2.95 0 0 0
09/10/2008
3.10
 95,220 3.25 3.38 3.10 0 4,700 0
08/10/2008
3.25
 120,800 3.41 3.41 3.25 8,880 5,000 0
07/10/2008
3.41
 26,470 3.58 3.58 3.41 0 2,290 0
06/10/2008
3.58
 98,910 3.76 3.76 3.58 0 2,010 0
03/10/2008
3.76
 99,040 3.60 3.76 3.60 0 0 0
02/10/2008
3.60
 36,730 3.48 3.63 3.48 0 0 0
01/10/2008
3.48
 132,790 3.63 3.73 3.48 0 0 0
30/09/2008
3.63
 7,480 3.81 3.81 3.63 0 0 0
29/09/2008
3.81
 81,070 3.98 3.98 3.79 5,000 0 0
26/09/2008
3.98
 49,500 4.04 4.11 3.98 0 0 0
25/09/2008
4.04
 79,320 3.93 4.04 3.86 0 300 0
24/09/2008
3.93
 54,470 4.11 4.11 3.93 0 0 0
23/09/2008
4.11
 178,610 4.14 4.27 3.96 310 0 0
22/09/2008
4.14
 12,140 3.96 4.14 4.14 0 0 0
19/09/2008
3.96
 30,830 3.78 3.96 3.96 0 0 0
18/09/2008
3.78
 52,570 3.96 3.96 3.78 5,260 0 0
17/09/2008
3.96
 132,940 3.78 3.96 3.81 50,000 1,100 0
16/09/2008
3.78
 201,920 3.98 3.98 3.78 50,500 0 0
15/09/2008
3.98
 186,970 3.79 3.98 3.73 0 0 0
12/09/2008
3.79
 175,450 3.99 3.99 3.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |