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
(2024-10-23) 		-0.35 -3.14% 588,200 -1,700 -0.0
10.70
11.15
10.80
2 tháng
(2024-09-23) 		0.10 0.93% 1,262,300 -1,700 -0.0
10.70
11.40
10.80
3 tháng
(2024-08-26) 		0 0.03% 1,784,800 -1,700 -0.0
10.55
11.40
10.80
6 tháng
(2024-05-27) 		-0.18 -1.66% 3,056,800 -2,000 -0.0
10.24
12.01
10.80
12 tháng
(2023-11-28) 		1.45 15.46% 6,603,600 -2,220 -0.0
9.31
12.43
10.80
24 tháng
(2022-12-05) 		1.03 10.51% 14,207,700 -127,750 -3.6
8.90
12.43
10.80
36 tháng
(2021-12-08) 		-4.54 -29.59% 42,221,000 -401,400 -16.2
7.79
20.77
10.80
60 tháng
(2019-12-19) 		4.50 71.33% 93,202,590 -425,220 -12.3
5.35
20.77
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |