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

10.80
0.10
(0.93%)
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)
27/04/2022
17.48
 61,700 17.48 17.60 17.21 0 6,800 -0.2
26/04/2022
17.48
 110,400 16.82 17.48 16.76 10,400 5,800 0.1
25/04/2022
16.82
 127,900 17.27 17.51 16.61 0 11,800 -0.3
22/04/2022
17.27
 96,500 17.51 18.06 17.27 0 8,400 -0.2
21/04/2022
17.51
 173,300 17.72 17.78 16.49 8,200 2,800 0.2
20/04/2022
17.72
 128,000 18.18 18.21 17.66 0 1,700 -0.1
19/04/2022
18.18
 175,400 18.69 18.87 18.15 300 6,000 -0.2
18/04/2022
18.69
 194,400 19.29 19.29 18.48 4,000 9,200 -0.2
15/04/2022
19.29
 168,100 19.75 19.75 19.11 5,100 0 0.2
14/04/2022
19.75
 180,900 19.38 20.02 19.38 10,900 0 0.4
13/04/2022
19.38
 257,800 19.57 19.63 18.84 40,400 22,100 0.6
12/04/2022
19.57
 274,200 20.77 20.77 19.57 400 34,700 -1.1
08/04/2022
20.77
 335,000 20.59 20.83 20.53 29,300 4,500 0.9
07/04/2022
20.59
 860,500 19.57 20.83 19.90 37,800 7,000 1.0
06/04/2022
19.57
 200,000 19.29 19.75 19.38 4,800 100 0.2
05/04/2022
19.29
 172,500 19.08 19.81 18.84 27,200 35,500 -0.3
04/04/2022
19.08
 181,700 19.08 19.32 18.93 1,000 46,700 -1.4
01/04/2022
19.08
 130,300 18.90 19.29 18.93 7,600 10,700 -0.1
31/03/2022
18.90
 159,300 19.45 19.54 18.84 0 4,500 -0.1
30/03/2022
19.45
 182,900 19.69 19.93 19.32 0 3,600 -0.1
29/03/2022
19.69
 148,500 19.69 19.81 19.63 2,800 400 0.1
28/03/2022
19.69
 236,000 19.63 19.78 19.32 200 100 0.0
25/03/2022
19.63
 202,600 19.45 19.75 19.38 9,200 12,000 -0.1
24/03/2022
19.45
 343,100 18.78 19.51 18.60 14,800 0 0.5
23/03/2022
18.78
 191,100 18.66 18.78 18.48 3,500 200 0.1
22/03/2022
18.66
 228,000 18.69 18.69 18.21 2,400 4,100 -0.1
21/03/2022
18.69
 357,100 17.94 19.14 18.48 16,100 15,200 0.0
18/03/2022
17.94
 298,000 16.79 17.94 17.94 0 0 0
17/03/2022
16.79
 277,600 16.06 16.91 16.09 6,400 100 0.2
16/03/2022
16.06
 173,300 16.03 16.24 15.73 9,900 0 0.3
15/03/2022
16.03
 85,200 16.24 16.24 15.64 700 1,900 -0.0
14/03/2022
16.24
 166,000 16.61 16.61 15.94 200 1,500 -0.0
11/03/2022
16.61
 101,700 16.76 16.91 16.61 600 5,000 -0.1
10/03/2022
16.76
 105,500 16.79 16.97 16.73 32,400 0 0.9
09/03/2022
16.79
 129,300 16.91 17.09 16.64 1,200 900 0.0
08/03/2022
16.91
 141,200 17.18 17.18 16.85 24,300 4,400 0.6
07/03/2022
17.18
 245,100 16.49 17.33 16.55 91,800 52,400 1.1
04/03/2022
16.49
 143,500 16.31 16.67 16.37 300 800 -0.0
03/03/2022
16.31
 163,000 15.91 16.31 15.97 2,700 0 0.1
02/03/2022
15.91
 132,000 16.09 16.18 15.91 5,000 1,600 0.1
01/03/2022
16.09
 160,300 16.06 16.31 15.88 0 5,100 -0.1
28/02/2022
16.06
 223,300 15.28 16.06 15.28 9,200 100 0.2
25/02/2022
15.28
 91,600 15.16 15.34 15.13 2,900 0 0.1
24/02/2022
15.16
 191,600 15.40 15.49 15.10 100 3,900 -0.1
23/02/2022
15.40
 84,300 15.28 15.43 15.22 8,400 0 0.2
22/02/2022
15.28
 133,100 15.34 15.37 15.19 1,600 2,000 -0.0
21/02/2022
15.34
 92,000 15.40 15.43 15.28 3,800 20,500 -0.4
18/02/2022
15.40
 126,000 15.25 15.58 15.13 4,800 0 0.1
17/02/2022
15.25
 105,400 15.10 15.25 15.07 6,100 0 0.2
16/02/2022
15.10
 68,900 15.04 15.19 15.01 7,100 300 0.2
15/02/2022
15.04
 212,200 15.01 15.10 14.86 3,200 100 0.1
14/02/2022
15.01
 91,900 15.10 15.10 14.95 2,700 0 0.1
11/02/2022
15.10
 114,100 15.04 15.10 14.83 3,500 10,000 -0.2
10/02/2022
15.04
 94,500 15.22 15.40 14.98 0 15,700 -0.4
09/02/2022
15.22
 202,000 14.77 15.52 14.77 2,200 1,100 0.0
08/02/2022
14.77
 173,200 14.19 14.86 14.13 4,100 0 0.1
07/02/2022
14.19
 57,600 13.89 14.34 13.92 8,300 0 0.2
28/01/2022
13.89
 39,800 13.65 14.01 13.65 700 5,200 -0.1
27/01/2022
13.65
 56,400 13.98 13.98 13.62 0 4,100 -0.1
26/01/2022
13.98
 84,700 13.89 14.07 13.77 0 2,100 0
25/01/2022
13.89
 174,300 13.89 14.80 13.59 100 10,500 -0.2
24/01/2022
13.89
 81,000 14.52 14.70 13.89 1,800 3,100 -0.0
21/01/2022
14.52
 83,800 14.61 14.67 14.37 1,900 0 0.0
20/01/2022
14.61
 92,600 14.07 14.64 13.89 5,100 400 0.1
19/01/2022
14.07
 84,900 13.95 14.13 13.86 100 0 0.0
18/01/2022
13.95
 93,700 14.83 14.83 13.95 300 11,600 -0.3
17/01/2022
14.83
 38,200 14.92 15.10 14.83 400 10,400 -0.2
14/01/2022
14.92
 103,200 15.07 15.07 14.73 0 2,400 -0.1
13/01/2022
15.07
 88,500 15.07 15.22 14.86 0 2,900 -0.1
12/01/2022
15.07
 149,000 14.92 15.16 14.77 500 4,300 -0.1
11/01/2022
14.92
 76,500 15.01 15.13 14.80 0 5,000 -0.1
10/01/2022
15.01
 89,800 15.28 15.43 15.01 0 6,200 -0.1
07/01/2022
15.28
 74,700 15.40 15.40 15.22 2,000 0 0.1
06/01/2022
15.40
 108,700 15.37 15.55 15.25 1,600 0 0.0
05/01/2022
15.37
 102,000 15.52 15.58 15.37 0 0 0
04/01/2022
15.52
 115,600 15.46 15.64 15.40 0 100 -0.0
31/12/2021
15.46
 47,600 15.34 15.55 15.37 0 0 0
30/12/2021
15.34
 116,700 15.25 15.70 15.19 0 6,400 -0.2
29/12/2021
15.25
 95,400 15.22 15.52 15.22 0 0 0
28/12/2021
15.22
 128,800 15.10 15.31 15.07 0 600 -0.0
27/12/2021
15.10
 58,400 15.04 15.34 15.04 0 1,900 -0.0
24/12/2021
15.04
 40,600 14.89 15.10 14.89 0 0 0
23/12/2021
14.89
 164,600 15.25 15.28 14.67 0 2,200 -0.1
22/12/2021
15.25
 154,200 15.49 15.67 15.16 0 2,000 -0.1
21/12/2021
15.49
 59,500 15.49 15.55 15.22 0 3,900 -0.1
20/12/2021
15.49
 48,000 15.55 15.73 15.40 0 3,300 -0.1
17/12/2021
15.55
 91,800 15.76 15.76 15.40 0 1,300 -0.0
16/12/2021
15.76
 58,400 15.76 16.03 15.55 0 5,900 -0.2
15/12/2021
15.76
 61,200 16.12 16.24 15.67 0 4,100 -0.1
14/12/2021
16.12
 184,200 15.31 16.37 15.22 1,500 1,700 -0.0
13/12/2021
15.31
 67,200 15.28 15.58 15.28 1,100 5,400 -0.1
10/12/2021
15.28
 52,400 15.28 15.46 15.22 0 300 -0.0
09/12/2021
15.28
 40,400 15.34 15.46 15.16 2,000 1,500 0.0
08/12/2021
15.34
 120,900 15.52 15.64 15.10 0 7,600 -0.2
07/12/2021
15.52
 89,300 15.16 15.97 15.10 11,800 200 0.3
06/12/2021
15.16
 156,600 16.12 16.21 15.16 200 12,200 -0.3
03/12/2021
16.12
 151,600 16.34 16.61 16.12 0 8,700 -0.2
02/12/2021
16.34
 162,800 16.67 16.67 16.34 6,000 12,900 -0.2
01/12/2021
16.67
 170,100 16.73 16.76 16.40 0 14,300 -0.4
30/11/2021
16.73
 110,800 16.67 16.94 16.67 0 3,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |