CTCP Kim khí Hà Nội - VNSTEEL (hmg)

11.60
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
(2024-10-09) 		0 0% 0 0 0
11.60
11.60
11.60
2 tháng
(2024-09-09) 		0 0% 0 0 0
11.60
11.60
11.60
3 tháng
(2024-08-12) 		0 0% 4,700 0 0
11.60
11.60
11.60
6 tháng
(2024-05-13) 		-2.60 -18.31% 15,000 0 0
11.60
14.20
11.60
12 tháng
(2023-11-14) 		-0.99 -7.87% 16,100 0 0
9.47
14.20
11.60
24 tháng
(2022-11-21) 		0.05 0.43% 17,900 0 0
6
14.20
11.60
36 tháng
(2021-11-24) 		-1.98 -14.57% 30,200 0 0
6
19.13
11.60
60 tháng
(2019-12-05) 		-4.01 -25.67% 110,700 0 0
6
20.72
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/08/2021
8.64
 0 8.64 8.64 8.64 0 0 0
25/08/2021
8.64
 500 8.64 8.64 8.64 0 0 0
24/08/2021
9.70
 0 9.70 9.70 9.70 0 0 0
23/08/2021
9.70
 0 9.70 9.70 9.70 0 0 0
20/08/2021
9.70
 100 9.70 9.70 9.70 0 0 0
19/08/2021
10.14
 100 10.14 10.14 10.14 0 0 0
18/08/2021
8.99
 0 8.99 8.99 8.99 0 0 0
17/08/2021
8.99
 0 8.99 8.99 8.99 0 0 0
16/08/2021
8.99
 100 8.99 8.99 8.99 0 0 0
13/08/2021
8.02
 400 7.94 8.02 7.94 0 0 0
12/08/2021
7.76
 300 7.76 7.85 7.76 0 0 0
11/08/2021
7.58
 0 7.58 7.58 7.58 0 0 0
10/08/2021
7.58
 0 7.58 7.58 7.58 0 0 0
09/08/2021
7.58
 0 7.58 7.58 7.58 0 0 0
06/08/2021
7.58
 0 7.58 7.58 7.58 0 0 0
05/08/2021
7.58
 0 7.58 7.58 7.58 0 0 0
04/08/2021
7.58
 0 7.58 7.58 7.58 0 0 0
03/08/2021
7.58
 0 7.58 7.58 7.58 0 0 0
02/08/2021
7.58
 0 7.58 7.58 7.58 0 0 0
30/07/2021
7.58
 0 7.58 7.58 7.58 0 0 0
29/07/2021
7.58
 0 7.58 7.58 7.58 0 0 0
28/07/2021
7.58
 0 7.58 7.58 7.58 0 0 0
27/07/2021
7.58
 0 7.58 7.58 7.58 0 0 0
26/07/2021
7.58
 0 7.58 7.58 7.58 0 0 0
23/07/2021
7.58
 0 7.58 7.58 7.58 0 0 0
22/07/2021
7.58
 0 7.58 7.58 7.58 0 0 0
21/07/2021
7.58
 0 7.58 7.58 7.58 0 0 0
20/07/2021
7.58
 0 7.58 7.58 7.58 0 0 0
19/07/2021
7.58
 1,900 7.58 7.58 7.58 0 0 0
16/07/2021
7.58
 0 7.58 7.58 7.58 0 0 0
15/07/2021
7.58
 500 7.58 7.58 7.58 0 0 0
14/07/2021
7.41
 0 7.41 7.41 7.41 0 0 0
13/07/2021
7.41
 0 7.41 7.41 7.41 0 0 0
12/07/2021
7.41
 0 7.41 7.41 7.41 0 0 0
09/07/2021
7.41
 0 7.41 7.41 7.41 0 0 0
08/07/2021
7.41
 0 7.41 7.41 7.41 0 0 0
07/07/2021
7.41
 0 7.41 7.41 7.41 0 0 0
06/07/2021
7.41
 0 7.41 7.41 7.41 0 0 0
05/07/2021
7.41
 0 7.41 7.41 7.41 0 0 0
02/07/2021
7.32
 2,100 7.41 7.41 7.32 0 0 0
01/07/2021
7.41
 0 7.41 7.41 7.41 0 0 0
30/06/2021
7.41
 1,000 7.41 7.41 7.41 0 0 0
29/06/2021
7.41
 0 7.41 7.41 7.41 0 0 0
28/06/2021
7.41
 0 7.41 7.41 7.41 0 0 0
25/06/2021
7.41
 1,000 7.41 7.41 7.41 0 0 0
24/06/2021
7.41
 0 7.41 7.41 7.41 0 0 0
23/06/2021
7.41
 1,100 7.32 7.41 7.32 0 0 0
22/06/2021
8.38
 300 7.49 8.38 7.49 0 0 0
21/06/2021
7.32
 200 7.32 7.32 7.32 0 0 0
18/06/2021
7.32
 400 7.32 7.32 7.32 0 0 0
17/06/2021
7.32
 0 7.32 7.32 7.32 0 0 0
16/06/2021
7.32
 1,500 7.41 7.41 7.32 0 0 0
15/06/2021
7.41
 0 7.41 7.41 7.41 0 0 0
14/06/2021
7.41
 1,300 7.41 7.41 7.41 0 0 0
11/06/2021
8.29
 400 8.29 8.29 8.29 0 0 0
10/06/2021
9.61
 0 9.61 9.61 9.61 0 0 0
09/06/2021
9.61
 0 9.61 9.61 9.61 0 0 0
08/06/2021
9.61
 0 9.61 9.61 9.61 0 0 0
07/06/2021
9.61
 0 9.61 9.61 9.61 0 0 0
04/06/2021
9.61
 1,400 9.61 9.61 9.61 0 0 0
03/06/2021
9.61
 0 9.61 9.61 9.61 0 0 0
02/06/2021
9.61
 0 9.61 9.61 9.61 0 0 0
01/06/2021
9.61
 0 9.61 9.61 9.61 0 0 0
31/05/2021
9.61
 0 9.61 9.61 9.61 0 0 0
28/05/2021
9.61
 1,400 9.61 9.61 9.61 0 0 0
27/05/2021
8.38
 200 8.38 8.38 8.38 0 0 0
26/05/2021
8.38
 100 8.38 8.38 8.38 0 0 0
25/05/2021
9.70
 0 9.70 9.70 9.70 0 0 0
24/05/2021
9.70
 1,100 9.79 9.79 9.70 0 0 0
21/05/2021
11.11
 0 11.11 11.11 11.11 0 0 0
20/05/2021
11.11
 0 11.11 11.11 11.11 0 0 0
19/05/2021
11.11
 0 11.11 11.11 11.11 0 0 0
18/05/2021
11.11
 0 11.11 11.11 11.11 0 0 0
17/05/2021
11.11
 0 11.11 11.11 11.11 0 0 0
14/05/2021
10.58
 400 11.64 11.64 10.58 0 0 0
13/05/2021
10.14
 500 10.14 10.14 10.14 0 0 0
12/05/2021
10.14
 1,300 9.70 10.14 9.70 0 0 0
11/05/2021
9.70
 7,000 9.70 9.70 9.70 0 0 0
10/05/2021
9.70
 200 9.70 9.70 9.70 0 0 0
07/05/2021
9.70
 200 9.70 9.70 9.70 0 0 0
06/05/2021
9.70
 0 9.70 9.70 9.70 0 0 0
05/05/2021
9.70
 0 9.70 9.70 9.70 0 0 0
04/05/2021
9.70
 0 9.70 9.70 9.70 0 0 0
29/04/2021
9.70
 200 9.70 9.70 9.70 0 0 0
28/04/2021
10.14
 0 10.14 10.14 10.14 0 0 0
27/04/2021
10.14
 1,100 10.23 10.23 10.14 0 0 0
26/04/2021
10.58
 1,000 10.58 10.58 10.58 0 0 0
23/04/2021
11.02
 0 11.02 11.02 11.02 0 0 0
22/04/2021
11.02
 0 11.02 11.02 11.02 0 0 0
20/04/2021
11.02
 1,000 11.02 11.02 11.02 0 0 0
19/04/2021
11.90
 0 11.90 11.90 11.90 0 0 0
16/04/2021
11.90
 0 11.90 11.90 11.90 0 0 0
15/04/2021
11.90
 0 11.90 11.90 11.90 0 0 0
14/04/2021
11.90
 0 11.90 11.90 11.90 0 0 0
13/04/2021
11.90
 0 11.90 11.90 11.90 0 0 0
12/04/2021
11.90
 0 11.90 11.90 11.90 0 0 0
09/04/2021
11.90
 0 11.90 11.90 11.90 0 0 0
08/04/2021
11.81
 1,300 11.90 11.90 11.81 0 0 0
07/04/2021
11.90
 3,900 11.73 11.99 11.64 0 0 0
06/04/2021
13.23
 0 13.23 13.23 13.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |