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

10.85
-0.10
(-0.91%)
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
(2024-10-16) 		-0.30 -2.69% 588,000 -1,500 -0.0
10.85
11.20
10.85
2 tháng
(2024-09-16) 		0.25 2.36% 1,315,900 -1,500 -0.0
10.55
11.40
10.85
3 tháng
(2024-08-19) 		0.33 3.16% 1,801,000 -1,500 -0.0
10.52
11.40
10.85
6 tháng
(2024-05-20) 		-0.13 -1.21% 3,073,700 -1,800 -0.0
10.24
12.01
10.85
12 tháng
(2023-11-21) 		1.45 15.42% 6,550,900 -2,020 -0.0
9.31
12.43
10.85
24 tháng
(2022-11-28) 		2.36 27.82% 14,484,300 -127,550 -3.7
8.49
12.43
10.85
36 tháng
(2021-12-01) 		-5.82 -34.90% 42,859,500 -431,500 -17.0
7.79
20.77
10.85
60 tháng
(2019-12-12) 		4.49 70.65% 93,214,720 -433,820 -12.4
5.35
20.77
10.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2020
7.12
 210 7.12 7.12 7.12 0 0 0
24/06/2020
7.12
 130 6.93 7.12 6.93 0 0 0
23/06/2020
6.93
 15,810 7.28 7.61 6.93 0 0 0
22/06/2020
7.28
 26,270 6.82 7.28 6.90 0 0 0
19/06/2020
6.82
 4,520 6.79 7.25 6.82 0 0 0
18/06/2020
6.79
 7,580 6.85 7.28 6.52 0 0 0
17/06/2020
6.85
 9,100 7.31 7.34 6.85 0 0 0
16/06/2020
7.31
 2,730 7.23 7.55 7.23 0 0 0
15/06/2020
7.23
 76,460 7.34 7.61 7.17 0 0 0
12/06/2020
7.34
 30 7.50 7.50 7.34 0 0 0
11/06/2020
7.50
 1,600 7.58 7.58 7.47 0 0 0
10/06/2020
7.58
 8,800 7.83 7.83 7.53 0 0 0
09/06/2020
7.83
 41,630 7.53 7.88 7.45 0 0 0
08/06/2020
7.53
 20,870 7.72 7.77 7.45 0 0 0
05/06/2020
7.72
 12,550 7.66 7.72 7.66 500 0 0.0
04/06/2020
7.66
 15,720 7.53 7.72 7.53 0 0 0
03/06/2020
7.53
 700 7.50 7.99 7.53 0 0 0
02/06/2020
7.50
 3,000 7.93 7.93 7.50 0 0 0
01/06/2020
7.93
 200 7.72 7.93 7.93 0 0 0
29/05/2020
7.72
 710 7.66 8.02 7.64 0 0 0
28/05/2020
7.66
 46,720 7.61 8.12 7.64 0 0 0
27/05/2020
7.61
 930 7.61 7.83 7.55 0 0 0
26/05/2020
7.61
 19,510 7.50 8.02 7.50 0 0 0
25/05/2020
7.50
 9,980 7.39 7.91 7.39 0 0 0
22/05/2020
7.39
 23,440 7.72 8.04 7.39 0 0 0
21/05/2020
7.72
 176,520 7.50 8.02 7.61 0 0 0
20/05/2020
7.50
 46,100 7.50 8.02 7.50 0 0 0
19/05/2020
7.50
 5,490 7.50 7.72 7.47 0 0 0
18/05/2020
7.50
 2,260 7.66 7.93 7.50 0 0 0
15/05/2020
7.66
 13,390 7.66 7.83 7.55 0 0 0
14/05/2020
7.66
 2,100 8.12 8.15 7.66 0 0 0
13/05/2020
8.12
 15,100 7.61 8.12 7.72 15,000 0 0.2
12/05/2020
7.61
 60,230 7.42 7.93 7.36 0 0 0
11/05/2020
7.42
 116,590 7.58 8.07 7.34 0 0 0
08/05/2020
7.58
 18,420 7.09 7.58 7.34 0 500 -0.0
07/05/2020
7.09
 4,530 7.34 7.39 7.09 0 0 0
06/05/2020
7.34
 3,090 7.39 7.61 7.34 0 800 -0.0
05/05/2020
7.39
 118,580 7.20 7.69 7.36 0 0 0
04/05/2020
7.20
 9,100 7.72 7.72 7.20 0 0 0
29/04/2020
7.72
 40,220 7.31 7.72 7.06 0 0 0
28/04/2020
7.31
 101,520 6.85 7.31 7.01 0 0 0
27/04/2020
6.85
 1,550 7.09 7.09 6.79 0 0 0
24/04/2020
7.09
 99,970 6.63 7.09 6.17 0 0 0
23/04/2020
6.63
 40,850 6.52 6.96 6.55 0 0 0
22/04/2020
6.52
 29,090 6.47 6.90 6.47 0 0 0
21/04/2020
6.47
 2,670 6.87 6.87 6.47 0 0 0
20/04/2020
6.87
 3,530 7.01 7.17 6.79 0 0 0
17/04/2020
7.01
 114,030 6.58 7.01 6.58 0 0 0
16/04/2020
6.58
 29,580 6.58 6.79 6.58 0 0 0
15/04/2020
6.58
 16,880 6.17 6.58 6.11 0 0 0
14/04/2020
6.17
 43,960 6.36 6.74 5.92 0 0 0
13/04/2020
6.36
 19,280 6.30 6.74 6.30 0 16,270 -0.2
10/04/2020
6.30
 8,270 6.47 6.79 6.25 0 0 0
09/04/2020
6.47
 47,600 6.06 6.47 6.33 0 0 0
08/04/2020
6.06
 106,300 6.00 6.41 6.03 0 0 0
07/04/2020
6.00
 39,110 6.28 6.41 5.98 0 0 0
06/04/2020
6.28
 41,180 5.87 6.28 5.87 0 0 0
03/04/2020
5.87
 1,540 5.76 6.14 5.87 0 0 0
01/04/2020
5.76
 24,720 6.00 6.30 5.76 0 0 0
31/03/2020
6.00
 2,790 5.73 6.00 6.00 0 0 0
30/03/2020
5.73
 120,160 6.14 6.30 5.73 0 0 0
27/03/2020
6.14
 9,540 6.14 6.47 6.00 0 0 0
26/03/2020
6.14
 74,980 5.84 6.25 5.43 0 0 0
25/03/2020
5.84
 7,450 6.00 6.09 5.84 0 0 0
24/03/2020
6.00
 17,930 6.00 6.03 5.81 0 0 0
23/03/2020
6.00
 121,580 6.00 6.06 5.65 0 0 0
20/03/2020
6.00
 1,860 5.92 6.03 6.00 0 0 0
19/03/2020
5.92
 19,750 5.71 5.98 5.43 0 6,670 -0.1
18/03/2020
5.71
 16,760 5.35 5.71 5.33 0 4,000 -0.0
17/03/2020
5.35
 142,920 5.73 6.11 5.35 0 0 0
16/03/2020
5.73
 23,210 6.06 6.06 5.65 0 8,000 -0.1
13/03/2020
6.06
 136,950 6.06 6.06 5.65 0 180 -0.0
12/03/2020
6.06
 301,280 6.06 6.09 5.98 0 330 -0.0
11/03/2020
6.06
 47,500 6.03 6.22 5.98 0 0 0
10/03/2020
6.03
 320 6.06 6.20 5.92 0 90 -0.0
09/03/2020
6.06
 93,790 6.30 6.30 5.87 5,000 0 0.1
06/03/2020
6.30
 194,070 6.30 6.33 6.25 0 184,580 -2.1
05/03/2020
6.30
 4,230 6.52 6.52 6.30 0 0 0
04/03/2020
6.52
 3,140 6.25 6.60 6.33 0 0 0
03/03/2020
6.25
 110,720 6.30 6.39 6.25 0 85,000 -1.0
02/03/2020
6.30
 7,260 6.20 6.30 6.03 0 0 0
28/02/2020
6.20
 53,340 6.49 6.49 6.06 0 0 0
27/02/2020
6.49
 1,290 6.36 6.49 6.25 0 0 0
26/02/2020
6.36
 19,260 6.49 6.49 6.06 0 0 0
25/02/2020
6.49
 29,700 6.30 6.49 6.30 0 0 0
24/02/2020
6.30
 26,360 6.36 6.36 6.25 0 0 0
21/02/2020
6.36
 200 6.03 6.36 6.36 0 0 0
20/02/2020
6.03
 2,320 6.41 6.41 6.03 0 0 0
19/02/2020
6.41
 600 6.41 6.41 6.41 0 0 0
18/02/2020
6.41
 0 6.41 6.41 6.41 0 0 0
17/02/2020
6.41
 0 6.41 6.41 6.41 0 0 0
14/02/2020
6.41
 10,740 6.41 6.47 6.25 0 0 0
13/02/2020
6.41
 6,540 6.44 6.47 6.28 3,450 0 0.0
12/02/2020
6.44
 34,980 6.39 6.44 6.22 14,040 0 0.2
11/02/2020
6.39
 36,790 6.17 6.41 6.20 21,730 0 0.3
10/02/2020
6.17
 5,770 6.41 6.47 6.17 0 0 0
07/02/2020
6.41
 0 6.41 6.41 6.41 0 0 0
06/02/2020
6.41
 10,240 6.30 6.41 6.25 2,000 0 0.0
05/02/2020
6.30
 6,370 6.25 6.36 6.06 0 0 0
04/02/2020
6.25
 9,770 6.14 6.25 6.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |