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)
12/11/2014
2.77
 10 2.86 2.86 2.77 0 0 0
11/11/2014
2.86
 20 2.89 2.89 2.77 0 0 0
10/11/2014
2.89
 70 2.89 2.89 2.89 0 0 0
07/11/2014
2.89
 10 2.83 2.89 2.89 0 0 0
06/11/2014
2.83
 23,810 2.74 2.86 2.80 0 0 0
05/11/2014
2.74
 10,080 2.80 2.83 2.74 0 0 0
04/11/2014
2.80
 10 2.80 2.80 2.80 0 0 0
03/11/2014
2.80
 0 2.80 2.80 2.80 0 0 0
31/10/2014
2.80
 0 2.80 2.80 2.80 0 0 0
30/10/2014
2.80
 7,760 2.80 2.80 2.71 0 0 0
29/10/2014
2.80
 2,020 2.80 2.80 2.71 0 0 0
28/10/2014
2.80
 1,210 2.80 2.80 2.74 0 0 0
27/10/2014
2.80
 0 2.80 2.80 2.80 0 0 0
24/10/2014
2.80
 12,030 2.83 2.83 2.74 0 0 0
23/10/2014
2.83
 40 2.80 2.83 2.74 0 0 0
22/10/2014
2.80
 8,830 2.80 2.80 2.80 0 0 0
21/10/2014
2.80
 1,720 2.80 2.83 2.68 0 0 0
20/10/2014
2.80
 330 2.86 2.86 2.80 0 0 0
17/10/2014
2.86
 0 2.86 2.86 2.86 0 0 0
16/10/2014
2.86
 2,640 2.86 2.86 2.77 0 0 0
15/10/2014
2.86
 780 2.89 2.89 2.80 0 0 0
14/10/2014
2.89
 4,200 2.86 2.89 2.86 0 0 0
13/10/2014
2.86
 4,410 2.86 2.86 2.80 0 0 0
10/10/2014
2.86
 20,170 2.86 2.86 2.80 0 0 0
09/10/2014
2.86
 22,710 2.80 2.86 2.80 0 0 0
08/10/2014
2.80
 43,030 2.80 2.86 2.80 0 0 0
07/10/2014
2.80
 2,150 2.83 2.83 2.80 0 1,000 -0.0
06/10/2014
2.83
 16,260 2.80 2.83 2.77 0 0 0
03/10/2014
2.80
 1,620 2.83 2.89 2.77 200 0 0.0
02/10/2014
2.83
 570 2.83 2.83 2.80 0 0 0
01/10/2014
2.83
 21,010 2.77 2.92 2.80 0 0 0
30/09/2014
2.77
 3,230 2.77 2.77 2.71 0 0 0
29/09/2014
2.77
 220 2.74 2.77 2.74 0 0 0
26/09/2014
2.74
 30 2.74 2.77 2.71 0 0 0
25/09/2014
2.74
 2,370 2.77 2.77 2.74 0 0 0
24/09/2014
2.77
 410 2.77 2.77 2.74 0 0 0
23/09/2014
2.77
 10,000 2.77 2.77 2.77 0 0 0
22/09/2014
2.77
 5,110 2.80 2.80 2.77 0 0 0
19/09/2014
2.80
 0 2.80 2.80 2.80 0 0 0
18/09/2014
2.80
 25,000 2.80 2.80 2.77 0 0 0
17/09/2014
2.80
 5,030 2.80 2.80 2.77 0 0 0
16/09/2014
2.80
 0 2.80 2.80 2.80 0 0 0
15/09/2014
2.80
 10,450 2.83 2.86 2.80 0 0 0
12/09/2014
2.83
 16,960 2.80 2.83 2.77 0 0 0
11/09/2014
2.80
 41,470 2.80 2.80 2.77 0 0 0
10/09/2014
2.80
 22,910 2.74 2.80 2.74 0 0 0
09/09/2014
2.74
 82,340 2.80 2.83 2.74 0 63,830 -0.6
08/09/2014
2.80
 61,810 2.80 2.80 2.62 0 46,810 -0.4
05/09/2014
2.80
 17,100 2.77 2.80 2.77 0 0 0
04/09/2014
2.77
 25,320 2.74 2.77 2.77 0 10,000 -0.1
03/09/2014
2.74
 16,210 2.74 2.80 2.74 0 0 0
29/08/2014
2.74
 20,700 2.77 2.77 2.74 0 0 0
28/08/2014
2.77
 4,000 2.77 2.77 2.77 0 0 0
27/08/2014
2.77
 5,880 2.77 2.77 2.71 0 0 0
26/08/2014
2.77
 5,200 2.77 2.77 2.77 0 0 0
25/08/2014
2.77
 320 2.77 2.77 2.77 0 10 -0.0
22/08/2014
2.77
 4,170 2.77 2.80 2.77 0 0 0
21/08/2014
2.77
 210 2.77 2.83 2.77 0 0 0
20/08/2014
2.77
 10 2.71 2.77 2.77 0 0 0
19/08/2014
2.71
 4,000 2.74 2.74 2.71 0 0 0
18/08/2014
2.74
 5,580 2.77 2.77 2.74 0 0 0
15/08/2014
2.77
 0 2.77 2.77 2.77 0 0 0
14/08/2014
2.77
 170 2.77 2.77 2.77 0 0 0
13/08/2014
2.77
 410 2.74 2.77 2.68 0 0 0
12/08/2014
2.74
 310 2.68 2.80 2.68 0 0 0
11/08/2014
2.68
 710 2.68 2.68 2.68 0 700 -0.0
08/08/2014
2.68
 21,960 2.68 2.74 2.68 0 0 0
07/08/2014
2.68
 0 2.68 2.68 2.68 0 0 0
06/08/2014
2.68
 20 2.80 2.80 2.68 0 0 0
05/08/2014
2.80
 9,020 2.74 2.80 2.74 10 0 0.0
04/08/2014
2.74
 9,000 2.74 2.74 2.74 0 0 0
01/08/2014
2.74
 550 2.74 2.74 2.68 0 0 0
31/07/2014
2.74
 4,520 2.68 2.74 2.68 0 0 0
30/07/2014
2.68
 1,060 2.68 2.74 2.68 0 0 0
29/07/2014
2.68
 4,680 2.68 2.71 2.68 0 0 0
28/07/2014
2.68
 7,830 2.74 2.74 2.65 0 0 0
25/07/2014
2.74
 10,640 2.71 2.77 2.71 0 0 0
24/07/2014
2.71
 6,100 2.71 2.74 2.71 0 0 0
23/07/2014
2.71
 2,160 2.71 2.71 2.71 0 0 0
22/07/2014
2.71
 210 2.77 2.77 2.68 0 0 0
21/07/2014
2.77
 0 2.77 2.77 2.77 0 0 0
18/07/2014
2.77
 30 2.71 2.77 2.74 0 0 0
17/07/2014
2.71
 4,180 2.74 2.74 2.71 0 0 0
16/07/2014
2.74
 3,500 2.71 2.74 2.74 0 0 0
15/07/2014
2.71
 4,710 2.74 2.77 2.71 0 0 0
14/07/2014
2.74
 3,150 2.77 2.77 2.74 0 0 0
11/07/2014
2.77
 50 2.77 2.77 2.77 0 0 0
10/07/2014
2.77
 13,430 2.77 2.77 2.74 0 0 0
09/07/2014
2.77
 2,220 2.77 2.83 2.77 0 0 0
08/07/2014
2.77
 45,450 2.77 2.77 2.74 0 0 0
07/07/2014
2.77
 25,050 2.77 2.80 2.77 0 0 0
04/07/2014
2.77
 5,500 2.80 2.80 2.77 0 0 0
03/07/2014
2.80
 29,480 2.77 2.80 2.74 0 0 0
02/07/2014
2.77
 5,180 2.77 2.77 2.77 0 0 0
01/07/2014
2.77
 20 2.77 2.86 2.77 0 0 0
30/06/2014
2.77
 6,500 2.86 2.86 2.74 0 0 0
27/06/2014
2.86
 10 2.77 2.86 2.86 0 0 0
26/06/2014
2.77
 660 2.77 2.77 2.77 0 0 0
25/06/2014
2.77
 2,010 2.80 2.80 2.74 0 0 0
24/06/2014
2.80
 10 2.77 2.80 2.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |