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

10.75
0.05
(0.47%)
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)
29/11/2021
16.67
 120,900 17.03 17.03 16.31 100 9,000 -0.2
26/11/2021
17.03
 227,200 16.73 17.18 16.73 4,900 0 0.1
25/11/2021
16.73
 139,100 16.73 16.97 16.55 2,900 2,800 0.0
24/11/2021
16.73
 149,900 16.82 17.09 16.55 100 8,200 -0.2
23/11/2021
16.82
 180,100 16.52 17.09 16.27 4,500 2,500 0.1
22/11/2021
16.52
 140,600 16.88 17.15 16.49 0 2,400 -0.1
19/11/2021
16.88
 453,000 17.63 17.63 16.49 13,900 9,600 0.1
18/11/2021
17.63
 233,700 18.03 18.03 17.54 2,100 5,700 -0.1
17/11/2021
18.03
 154,300 17.84 18.12 17.84 4,300 3,100 0.0
16/11/2021
17.84
 411,500 18.30 18.30 17.51 3,100 7,100 -0.1
15/11/2021
18.30
 236,900 18.33 18.33 18.00 2,800 0 0.1
12/11/2021
18.33
 154,100 18.09 18.39 17.81 6,500 500 0.2
11/11/2021
18.09
 355,000 18.48 18.48 17.45 13,800 4,600 0.3
10/11/2021
18.48
 203,500 18.57 18.78 18.42 3,400 2,000 0.0
09/11/2021
18.57
 250,600 18.78 18.93 18.57 3,400 29,400 -0.8
08/11/2021
18.78
 265,500 19.02 19.02 18.45 9,200 0 0.3
05/11/2021
19.02
 202,800 18.48 19.02 18.42 6,100 0 0.2
04/11/2021
18.48
 194,600 18.42 18.84 18.24 12,500 6,900 0.0
03/11/2021
18.42
 380,300 19.11 19.14 18.42 28,200 9,700 0.6
02/11/2021
19.11
 217,400 18.99 19.26 18.81 59,700 0 1.9
01/11/2021
18.99
 281,700 19.32 19.32 18.93 1,200 0 0.0
29/10/2021
19.32
 361,900 19.32 19.45 19.02 200 9,600 -0.3
28/10/2021
19.32
 328,200 19.32 19.45 18.90 4,900 1,700 0.1
27/10/2021
19.32
 362,500 19.14 19.35 18.96 5,300 0 0.2
26/10/2021
19.14
 480,400 19.08 19.14 18.36 29,300 0 0.9
25/10/2021
19.08
 576,600 19.48 19.84 18.84 4,400 4,300 0.0
22/10/2021
19.48
 818,600 18.93 20.05 19.35 2,000 15,100 -0.4
21/10/2021
18.93
 989,800 17.69 18.93 17.72 12,000 4,100 0.2
20/10/2021
17.69
 503,700 17.45 17.78 17.33 2,400 100 0.1
19/10/2021
17.45
 112,600 17.51 17.57 17.30 0 4,400 -0.1
18/10/2021
17.51
 293,900 17.30 17.72 17.30 100 4,000 -0.1
15/10/2021
17.30
 273,700 17.15 17.48 17.06 3,900 0 0.1
14/10/2021
17.15
 135,500 17.03 17.24 16.94 5,000 2,000 0.1
13/10/2021
17.03
 223,300 17.27 17.33 16.94 0 9,800 -0.3
12/10/2021
17.27
 249,000 17.51 17.51 17.15 1,200 5,100 -0.1
11/10/2021
17.51
 148,000 17.57 17.60 17.42 2,900 0 0
08/10/2021
17.57
 329,200 17.51 17.88 17.45 0 3,700 -0.1
07/10/2021
17.51
 395,700 17.12 17.66 16.97 4,600 0 0.1
06/10/2021
17.12
 157,000 17.15 17.21 17.00 0 8,500 -0.2
05/10/2021
17.15
 121,100 17.18 17.27 17.03 5,800 0 0.2
04/10/2021
17.18
 202,900 16.97 17.36 16.73 300 3,500 -0.1
01/10/2021
16.97
 129,100 17.09 17.24 16.94 16,700 11,800 0.1
30/09/2021
17.09
 98,300 17.03 17.18 16.91 2,900 700 0.1
29/09/2021
17.03
 97,100 17.09 17.27 16.73 0 4,400 -0.1
28/09/2021
17.09
 229,200 16.79 17.27 16.34 16,400 2,000 0.4
27/09/2021
16.79
 278,500 17.27 17.30 16.73 0 19,300 -0.5
24/09/2021
17.27
 113,500 17.48 17.48 17.27 2,900 0 0.1
23/09/2021
17.48
 434,800 17.51 17.51 17.18 10,700 4,400 0.2
22/09/2021
17.51
 493,400 17.27 17.63 17.15 9,600 0 0.3
21/09/2021
17.27
 702,800 17.81 17.81 17.18 7,300 2,300 0.1
20/09/2021
17.81
 484,900 18.54 18.63 17.81 200 11,500 -0.3
17/09/2021
18.54
 228,000 18.33 18.69 18.12 8,100 4,900 0.1
16/09/2021
18.33
 258,000 18.36 18.57 17.81 3,400 5,400 -0.1
15/09/2021
18.36
 425,300 17.88 18.42 17.75 5,600 1,100 0.1
14/09/2021
17.88
 244,500 17.75 18.12 17.54 3,100 0 0.1
13/09/2021
17.75
 547,700 18.12 18.12 17.51 3,500 500 0.1
10/09/2021
18.12
 489,800 17.15 18.12 17.15 7,200 0 0.2
09/09/2021
17.15
 238,600 16.97 17.33 17.00 15,300 2,100 0.4
08/09/2021
16.97
 302,900 17.15 17.36 16.97 5,000 1,900 0.1
07/09/2021
17.15
 374,900 17.51 17.78 17.12 1,900 7,300 -0.2
06/09/2021
17.51
 461,700 16.76 17.57 16.91 10,200 0 0.3
01/09/2021
16.76
 154,600 16.73 16.97 16.43 700 3,200 -0.1
31/08/2021
16.73
 294,700 16.49 17.21 16.64 100 3,300 -0.1
30/08/2021
16.49
 213,000 16.21 16.79 16.18 8,900 0 0.2
27/08/2021
16.21
 116,500 16.18 16.27 15.76 16,100 0 0.4
26/08/2021
16.18
 144,200 16.21 16.24 16.00 4,600 300 0.1
25/08/2021
16.21
 234,600 15.40 16.21 15.40 13,900 300 0.4
24/08/2021
15.40
 198,800 15.40 15.67 15.25 11,900 0 0.3
23/08/2021
15.40
 491,400 16.55 16.55 15.40 5,500 2,000 0.1
20/08/2021
16.55
 480,500 17.69 17.69 16.49 6,400 3,300 0.1
19/08/2021
17.69
 175,300 17.27 18.00 16.91 4,700 200 0.1
18/08/2021
17.27
 336,300 17.12 17.94 17.21 2,700 500 0.1
17/08/2021
17.12
 891,800 16.00 17.12 16.06 11,100 17,500 -0.2
16/08/2021
16.00
 177,200 15.76 16.12 15.70 1,900 200 0.0
13/08/2021
15.76
 111,700 16.06 16.18 15.46 100 5,100 0
12/08/2021
16.06
 260,100 15.55 16.61 15.40 12,000 0 0.3
11/08/2021
15.55
 161,200 15.58 15.73 15.46 8,900 0 0.2
10/08/2021
15.58
 161,200 15.67 15.82 15.37 800 1,900 -0.0
09/08/2021
15.67
 149,400 15.64 15.67 15.37 2,200 2,300 -0.0
06/08/2021
15.64
 169,300 15.82 15.94 15.58 3,300 3,000 0.0
05/08/2021
15.82
 147,000 15.70 15.94 15.52 22,100 700 0.6
04/08/2021
15.70
 102,900 15.88 16.03 15.67 0 1,800 -0.0
03/08/2021
15.88
 251,200 15.22 16.06 15.19 3,400 10,600 -0.2
02/08/2021
15.22
 182,900 14.92 15.37 14.92 7,000 0 0.2
30/07/2021
14.92
 166,200 14.92 15.16 14.77 1,000 1,000 0.0
29/07/2021
14.92
 112,300 14.89 14.98 14.77 0 200 -0.0
28/07/2021
14.89
 101,000 15.10 15.10 14.64 0 6,300 -0.2
27/07/2021
15.10
 82,300 15.10 15.46 15.04 4,100 2,000 0.1
26/07/2021
15.10
 178,400 14.80 15.19 14.67 1,800 0 0.0
23/07/2021
14.80
 203,100 14.80 14.98 14.61 2,900 0 0.1
22/07/2021
14.80
 155,300 14.80 14.86 14.49 8,600 3,000 0.1
21/07/2021
14.80
 83,100 14.92 15.10 14.58 0 5,800 -0.1
20/07/2021
14.92
 129,900 14.89 15.22 14.49 1,200 11,900 -0.3
19/07/2021
14.89
 98,300 14.83 15.67 14.55 1,800 1,000 0.0
16/07/2021
14.83
 43,000 14.83 15.04 14.58 2,200 2,700 -0.0
15/07/2021
14.83
 30,800 14.34 14.92 14.25 3,100 800 0.1
14/07/2021
14.34
 144,200 14.07 14.73 14.04 900 12,000 -0.3
13/07/2021
14.07
 43,500 13.59 14.13 13.59 1,500 0 0.0
12/07/2021
13.59
 312,700 14.34 14.34 13.35 7,800 2,700 0.1
09/07/2021
14.34
 79,600 14.49 14.55 14.19 8,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |