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

10.70
0
(0%)
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)
15/02/2023
9.87
 15,600 9.77 9.87 9.73 0 0 -0.1
14/02/2023
9.77
 7,700 9.77 9.87 9.63 0 0 -0.1
13/02/2023
9.77
 34,400 9.68 9.77 9.63 0 0 -0.1
10/02/2023
9.68
 37,800 9.68 9.68 9.59 0 0 -0.1
09/02/2023
9.68
 29,700 9.68 9.82 9.68 0 0 -0.1
08/02/2023
9.68
 12,000 9.77 9.77 9.59 0 0 -0.1
07/02/2023
9.77
 52,900 9.77 9.91 9.59 0 0 -0.1
06/02/2023
9.77
 60,300 9.59 9.82 9.40 0 5,000 -0.1
03/02/2023
9.59
 25,300 9.49 9.73 9.45 0 0 -0.0
02/02/2023
9.49
 24,200 9.59 9.68 9.45 0 0 -0.0
01/02/2023
9.59
 34,600 9.87 10.01 9.54 0 0 -0.0
31/01/2023
9.87
 28,400 9.96 10.05 9.77 0 0 -0.0
30/01/2023
9.96
 43,600 9.82 10.05 9.49 0 0 -0.0
27/01/2023
9.82
 298,200 10.47 10.47 9.77 0 0 -0.0
19/01/2023
10.47
 50,700 10.33 10.52 10.15 0 0 -0.0
18/01/2023
10.33
 27,800 10.33 10.52 10.24 0 0 -0.0
17/01/2023
10.33
 27,400 10.05 10.38 9.77 0 0 -0.0
16/01/2023
10.05
 47,300 9.59 10.05 9.49 0 0 -0.0
13/01/2023
9.59
 72,200 9.59 9.68 9.49 0 0 -0.0
12/01/2023
9.59
 27,500 9.54 9.59 9.40 0 0 -0.0
11/01/2023
9.54
 28,000 9.49 9.59 9.12 0 0 -0.0
10/01/2023
9.49
 51,400 9.35 9.54 9.31 0 0 -0.0
09/01/2023
9.35
 110,600 9.28 9.54 9.28 0 0 -0.0
06/01/2023
9.28
 40,900 9.40 9.40 9.27 0 0 -0.0
05/01/2023
9.40
 70,200 9.49 9.54 9.40 0 0 -0.0
04/01/2023
9.49
 49,200 9.31 9.59 9.35 0 0 -0.0
03/01/2023
9.31
 42,200 9.19 9.31 9.04 0 0 -0.0
30/12/2022
9.19
 43,500 9.12 9.22 9.03 0 0 -0.0
29/12/2022
9.12
 52,900 8.97 9.20 8.89 0 0 -0.0
28/12/2022
8.97
 40,600 8.90 9.11 8.75 0 0 -0.0
27/12/2022
8.90
 72,900 9.07 9.12 8.80 0 0 -0.0
26/12/2022
9.07
 74,100 9.17 9.20 8.66 0 0 -0.0
23/12/2022
9.17
 45,400 9.12 9.21 9.03 0 0 -0.0
22/12/2022
9.12
 33,500 9.07 9.30 9.03 0 0 -0.0
21/12/2022
9.07
 100,800 9.07 9.21 8.94 0 0 -0.0
20/12/2022
9.07
 64,600 9.45 9.49 8.84 0 0 -0.0
19/12/2022
9.45
 99,200 9.29 9.59 9.31 0 0 -0.0
16/12/2022
9.29
 190,500 9.15 9.59 9.20 0 0 -0.0
15/12/2022
9.15
 49,800 9.17 9.20 9.12 0 0 -0.0
14/12/2022
9.17
 29,400 9.12 9.21 9.12 0 0 -0.0
13/12/2022
9.12
 16,000 9.12 9.19 8.84 0 0 -0.0
12/12/2022
9.12
 43,800 9.08 9.30 8.95 0 0 -0.0
09/12/2022
9.08
 22,600 9.09 9.29 8.85 0 0 -0.0
08/12/2022
9.09
 31,600 8.94 9.21 8.98 0 0 -0.0
07/12/2022
8.94
 27,600 9.09 9.31 8.80 0 0 -0.0
06/12/2022
9.09
 99,200 9.77 9.77 9.09 0 0 -0.0
05/12/2022
9.77
 89,600 9.49 9.87 9.54 0 0 -0.0
02/12/2022
9.49
 53,900 9.31 9.54 9.20 0 0 -0.0
01/12/2022
9.31
 186,400 8.81 9.40 8.83 0 0 -0.0
30/11/2022
8.81
 50,100 8.70 8.81 8.61 0 0 -0.0
29/11/2022
8.70
 61,200 8.49 8.74 8.51 0 0 -0.0
28/11/2022
8.49
 16,900 8.05 8.51 8.37 0 0 -0.0
25/11/2022
8.05
 69,300 8.00 8.26 8.03 0 0 -0.0
24/11/2022
8.00
 79,700 8.05 8.18 7.68 0 0 -0.0
23/11/2022
8.05
 26,800 8.28 8.36 8.00 0 0 -0.0
22/11/2022
8.28
 123,500 8.38 8.49 8.22 0 1,000 -0.0
21/11/2022
8.38
 19,200 8.39 8.47 8.19 0 0 -0.1
18/11/2022
8.39
 63,800 8.38 8.44 8.03 0 0 -0.1
17/11/2022
8.38
 44,900 8.14 8.46 8.19 0 0 -0.1
16/11/2022
8.14
 140,200 7.79 8.14 7.25 0 0 -0.1
15/11/2022
7.79
 185,400 8.37 8.37 7.79 0 0 -0.1
14/11/2022
8.37
 107,300 8.69 8.77 8.09 0 0 -0.1
11/11/2022
8.69
 24,100 8.60 8.71 8.48 0 6,700 -0.1
10/11/2022
8.60
 93,400 9.07 9.07 8.43 0 0 -0.0
09/11/2022
9.07
 18,800 8.93 9.11 8.84 0 0 -0.0
08/11/2022
8.93
 26,000 9.13 9.13 8.50 0 0 -0.0
07/11/2022
9.13
 65,900 9.27 9.31 9.13 0 0 -0.0
04/11/2022
9.27
 87,900 9.31 9.40 9.26 0 0 -0.0
03/11/2022
9.31
 74,300 9.31 9.45 9.29 0 0 -0.0
02/11/2022
9.31
 53,300 9.30 9.40 9.29 0 0 -0.0
01/11/2022
9.30
 73,800 9.31 9.45 9.27 0 0 -0.0
31/10/2022
9.31
 66,500 9.45 9.49 9.29 0 130 -0.0
28/10/2022
9.45
 88,100 9.40 9.49 9.31 0 0 -0.2
27/10/2022
9.40
 86,900 9.28 9.40 9.21 0 0 0
26/10/2022
9.28
 49,400 9.28 9.35 9.25 0 0 0
25/10/2022
9.28
 91,600 9.45 9.49 9.28 0 0 0
24/10/2022
9.45
 98,000 10.10 10.10 9.40 0 0 0
21/10/2022
10.10
 176,500 10.84 10.84 10.10 0 0 0
20/10/2022
10.84
 157,200 11.63 11.63 10.84 0 0 0
19/10/2022
11.63
 9,800 11.54 11.63 11.45 0 0 0
18/10/2022
11.54
 60,700 11.63 11.73 11.40 0 0 -0.2
17/10/2022
11.63
 62,700 11.73 11.82 11.40 0 0 -0.2
14/10/2022
11.73
 50,000 11.68 11.82 11.54 0 0 -0.2
13/10/2022
11.68
 17,300 11.68 11.91 11.54 0 0 -0.2
12/10/2022
11.68
 61,200 11.63 11.82 11.40 0 0 -0.2
11/10/2022
11.63
 41,300 11.63 11.82 11.40 0 0 -0.2
10/10/2022
11.63
 35,400 11.63 12.10 11.26 0 0 -0.2
07/10/2022
11.63
 39,600 11.91 12.10 11.12 0 0 -0.2
06/10/2022
11.91
 41,900 12.15 12.38 11.91 0 0 -0.2
05/10/2022
12.15
 28,600 11.96 12.29 11.96 0 0 -0.2
04/10/2022
11.96
 36,700 12.10 12.38 11.96 0 0 -0.2
03/10/2022
12.10
 47,400 12.52 12.52 11.91 0 0 -0.2
30/09/2022
12.52
 63,500 12.52 12.56 12.19 0 0 -0.2
29/09/2022
12.52
 60,300 12.80 12.84 12.52 0 0 -0.2
28/09/2022
12.80
 41,000 12.84 12.84 12.61 0 11,700 -0.2
27/09/2022
12.84
 26,600 12.84 12.98 12.61 0 0 -0.0
26/09/2022
12.84
 55,500 12.94 12.98 12.66 0 0 -0.0
23/09/2022
12.94
 34,500 13.12 13.22 12.94 0 0 -0.0
22/09/2022
13.12
 46,500 12.94 13.26 12.80 0 0 -0.0
21/09/2022
12.94
 30,700 13.03 13.03 12.84 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |