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
(2024-10-22) 		-0.20 -1.79% 575,900 -1,700 -0.0
10.70
11.15
10.95
2 tháng
(2024-09-23) 		0.25 2.34% 1,234,600 -1,700 -0.0
10.70
11.40
10.95
3 tháng
(2024-08-23) 		0.29 2.75% 1,799,500 -1,700 -0.0
10.55
11.40
10.95
6 tháng
(2024-05-27) 		-0.03 -0.30% 3,029,100 -2,000 -0.0
10.24
12.01
10.95
12 tháng
(2023-11-27) 		1.60 17.06% 6,589,600 -2,220 -0.0
9.31
12.43
10.95
24 tháng
(2022-12-02) 		1.46 15.34% 14,233,900 -127,750 -3.7
8.90
12.43
10.95
36 tháng
(2021-12-07) 		-4.57 -29.45% 42,282,600 -389,800 -15.9
7.79
20.77
10.95
60 tháng
(2019-12-18) 		4.65 73.70% 93,220,550 -425,220 -12.3
5.35
20.77
10.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/09/2022
13.03
 97,600 12.80 13.12 12.80 0 20 -0.0
19/09/2022
12.80
 78,200 13.17 13.22 12.80 0 0 -0.0
16/09/2022
13.17
 78,600 13.22 13.22 13.03 0 0 -0.0
15/09/2022
13.22
 17,400 13.26 13.31 13.17 0 0 -0.0
14/09/2022
13.26
 81,800 13.31 13.31 13.03 0 0 -0.0
13/09/2022
13.31
 44,500 13.31 13.50 13.22 0 0 -0.0
12/09/2022
13.31
 46,000 13.26 13.54 13.26 0 0 -0.0
09/09/2022
13.26
 48,500 13.26 13.36 13.12 0 0 -0.0
08/09/2022
13.26
 88,700 13.36 13.45 13.03 0 0 -0.0
07/09/2022
13.36
 65,000 13.59 13.59 13.36 0 0 -0.0
06/09/2022
13.59
 41,800 13.82 13.91 13.59 0 0 -0.0
05/09/2022
13.82
 74,400 13.26 13.82 13.50 0 400 -0.0
31/08/2022
13.26
 78,200 13.45 13.45 13.22 0 0 -0.0
30/08/2022
13.45
 54,900 13.45 13.54 13.31 0 0 -0.0
29/08/2022
13.45
 117,800 13.77 13.77 13.22 0 200 -0.0
26/08/2022
13.77
 93,900 13.91 13.96 13.68 0 0 -0.0
25/08/2022
13.91
 79,500 13.87 13.96 13.82 0 0 -0.0
24/08/2022
13.87
 95,600 13.73 13.87 13.73 0 0 -0.0
23/08/2022
13.73
 83,900 13.73 13.82 13.54 0 0 -0.0
22/08/2022
13.73
 165,700 13.82 13.91 13.64 0 2,200 -0.0
19/08/2022
13.82
 97,200 13.96 14.15 13.73 0 8,700 -0.1
18/08/2022
13.96
 91,300 14.05 14.05 13.82 0 3,200 -0.0
17/08/2022
14.05
 124,400 14.24 14.29 13.91 0 1,700 -0.0
16/08/2022
14.24
 115,800 14.29 14.33 14.15 0 11,700 -0.2
15/08/2022
14.29
 146,800 14.47 14.47 14.19 0 0 -0.0
12/08/2022
14.47
 42,200 14.47 14.57 14.29 0 0 -0.0
11/08/2022
14.47
 78,100 14.71 14.89 14.38 0 0 -0.0
10/08/2022
14.71
 79,900 14.47 14.89 14.52 0 0 -0.0
09/08/2022
14.47
 102,100 14.52 14.61 14.38 0 300 -0.0
08/08/2022
14.52
 89,500 14.15 14.52 14.15 0 0 -0.0
05/08/2022
14.15
 47,900 14.29 14.33 14.05 0 0 -0.0
04/08/2022
14.29
 54,400 14.33 14.43 14.19 0 0 -0.0
03/08/2022
14.33
 171,700 13.91 14.38 13.77 0 0 -0.0
02/08/2022
13.91
 58,900 13.82 13.96 13.77 0 0 -0.0
01/08/2022
13.82
 46,300 13.82 13.96 13.73 0 0 -0.0
29/07/2022
13.82
 47,500 13.91 13.96 13.73 0 0 -0.0
28/07/2022
13.91
 51,400 13.73 14.10 13.82 0 0 -0.0
27/07/2022
13.73
 59,700 14.01 14.01 13.50 0 0 -0.0
26/07/2022
14.01
 40,100 14.15 14.19 14.01 0 0 -0.0
25/07/2022
14.15
 94,300 14.38 14.38 13.96 0 0 -0.0
22/07/2022
14.38
 53,300 14.38 14.47 14.29 0 15,500 -0.0
21/07/2022
14.38
 67,300 14.33 14.43 14.24 0 0 -0.0
20/07/2022
14.33
 108,400 14.33 14.47 14.29 0 0 -0.0
19/07/2022
14.33
 97,700 14.33 14.43 14.24 0 0 -0.0
18/07/2022
14.33
 79,900 14.47 14.47 14.29 0 0 -0.0
15/07/2022
14.47
 105,300 14.38 14.57 14.19 0 0 -0.0
14/07/2022
14.38
 67,200 14.43 14.47 14.19 0 0 -0.0
13/07/2022
14.43
 101,100 14.29 14.52 14.05 0 0 -0.0
12/07/2022
14.29
 80,600 14.33 14.43 14.10 0 0 -0.0
11/07/2022
14.33
 41,200 14.43 14.57 14.24 0 0 -0.0
08/07/2022
14.43
 59,100 14.33 14.52 14.24 4,700 3,500 -0.0
07/07/2022
14.33
 52,500 14.43 14.61 14.19 0 0 -0.1
06/07/2022
14.43
 46,500 14.52 14.71 14.24 0 0 -0.1
05/07/2022
14.52
 99,700 14.85 14.85 14.43 0 0 -0.1
04/07/2022
14.85
 46,200 14.85 15.12 14.66 0 0 -0.1

Chính sách bảo mật | Điều khoản sử dụng |