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)
17/01/2014
2.37
 1,890 2.40 2.40 2.37 0 0 0
16/01/2014
2.40
 160 2.37 2.43 2.40 0 0 0
15/01/2014
2.37
 8,260 2.35 2.37 2.35 0 0 0
14/01/2014
2.35
 5,560 2.35 2.37 2.35 0 0 0
13/01/2014
2.35
 5,010 2.35 2.35 2.35 0 0 0
10/01/2014
2.35
 5,240 2.32 2.35 2.35 0 0 0
09/01/2014
2.32
 0 2.32 2.32 2.32 0 0 0
08/01/2014
2.32
 13,580 2.29 2.35 2.24 0 0 0
07/01/2014
2.29
 5,010 2.32 2.32 2.29 0 0 0
06/01/2014
2.32
 1,080 2.29 2.35 2.32 0 0 0
03/01/2014
2.29
 440 2.29 2.35 2.29 0 0 0
02/01/2014
2.29
 300 2.32 2.32 2.29 0 0 0
31/12/2013
2.32
 4,700 2.35 2.35 2.32 0 0 0
30/12/2013
2.35
 10 2.32 2.35 2.35 0 0 0
27/12/2013
2.32
 1,570 2.32 2.32 2.26 0 0 0
26/12/2013
2.32
 3,300 2.29 2.32 2.29 0 0 0
25/12/2013
2.29
 1,650 2.29 2.32 2.29 0 0 0
24/12/2013
2.29
 30 2.29 2.32 2.29 0 0 0
23/12/2013
2.29
 540 2.32 2.32 2.26 0 0 0
20/12/2013
2.32
 100 2.35 2.35 2.32 0 0 0
19/12/2013
2.35
 2,010 2.26 2.37 2.35 0 0 0
18/12/2013
2.26
 10,800 2.26 2.26 2.26 0 0 0
17/12/2013
2.26
 40 2.26 2.29 2.26 0 0 0
16/12/2013
2.26
 2,000 2.26 2.26 2.26 0 0 0
13/12/2013
2.26
 10 2.26 2.26 2.26 0 0 0
12/12/2013
2.26
 120 2.26 2.29 2.24 0 0 0
11/12/2013
2.26
 10,600 2.32 2.32 2.24 0 0 0
10/12/2013
2.32
 6,380 2.26 2.32 2.24 0 0 0
09/12/2013
2.26
 2,240 2.37 2.37 2.26 0 0 0
06/12/2013
2.37
 8,450 2.24 2.37 2.26 0 0 0
05/12/2013
2.24
 2,600 2.24 2.24 2.18 0 0 0
04/12/2013
2.24
 4,490 2.24 2.24 2.24 0 0 0
03/12/2013
2.24
 3,340 2.24 2.29 2.24 0 0 0
02/12/2013
2.24
 10 2.21 2.24 2.24 0 0 0
29/11/2013
2.21
 5,080 2.21 2.21 2.18 0 0 0
28/11/2013
2.21
 3,540 2.24 2.24 2.21 0 0 0
27/11/2013
2.24
 3,450 2.18 2.24 2.24 0 0 0
26/11/2013
2.18
 6,280 2.18 2.21 2.18 0 0 0
25/11/2013
2.18
 12,070 2.21 2.21 2.15 0 0 0
22/11/2013
2.21
 27,090 2.24 2.24 2.18 0 0 0
21/11/2013
2.24
 9,260 2.21 2.26 2.13 0 0 0
20/11/2013
2.21
 3,220 2.13 2.21 2.15 0 0 0
19/11/2013
2.13
 10 2.15 2.15 2.13 0 0 0
18/11/2013
2.15
 7,010 2.10 2.15 2.13 0 0 0
15/11/2013
2.10
 3,210 2.13 2.13 2.10 0 0 0
14/11/2013
2.13
 2,160 2.10 2.13 2.13 0 0 0
13/11/2013
2.10
 3,060 2.13 2.13 2.10 0 0 0
12/11/2013
2.13
 2,730 2.07 2.13 2.10 0 0 0
11/11/2013
2.07
 3,780 2.05 2.13 2.07 0 0 0
08/11/2013
2.05
 3,300 2.05 2.10 2.05 0 0 0
07/11/2013
2.05
 3,040 2.10 2.10 2.05 0 0 0
06/11/2013
2.10
 4,040 2.05 2.10 2.05 0 0 0
05/11/2013
2.05
 2,440 2.02 2.05 2.02 0 0 0
04/11/2013
2.02
 5,950 1.99 2.02 1.99 0 0 0
01/11/2013
1.99
 20 1.99 2.02 1.99 0 0 0
31/10/2013
1.99
 40 1.99 2.05 1.99 0 0 0
30/10/2013
1.99
 60 1.99 2.05 1.99 0 0 0
29/10/2013
1.99
 10,360 2.05 2.05 1.99 0 0 0
28/10/2013
2.05
 11,580 1.99 2.05 1.99 0 0 0
25/10/2013
1.99
 1,270 2.02 2.02 1.99 0 0 0
24/10/2013
2.02
 18,000 1.96 2.02 1.96 0 0 0
23/10/2013
1.96
 6,810 1.96 1.99 1.96 0 0 0
22/10/2013
1.96
 14,090 1.99 1.99 1.96 0 0 0
21/10/2013
1.99
 10,120 1.99 2.05 1.99 0 0 0
18/10/2013
1.99
 5,460 1.99 1.99 1.96 0 0 0
17/10/2013
1.99
 8,910 1.99 1.99 1.94 0 0 0
16/10/2013
1.99
 3,980 1.96 1.99 1.96 0 0 0
15/10/2013
1.96
 14,930 1.94 1.96 1.91 0 0 0
14/10/2013
1.94
 5,000 1.96 1.96 1.94 0 0 0
11/10/2013
1.96
 8,120 1.94 1.96 1.94 0 0 0
10/10/2013
1.94
 7,590 1.96 1.99 1.94 0 0 0
09/10/2013
1.96
 5,540 1.96 1.96 1.94 0 0 0
08/10/2013
1.96
 3,820 1.96 1.99 1.94 0 0 0
07/10/2013
1.96
 3,850 1.96 1.96 1.94 0 0 0
04/10/2013
1.96
 4,530 1.96 1.99 1.96 0 0 0
03/10/2013
1.96
 6,050 1.96 1.99 1.96 0 0 0
02/10/2013
1.96
 2,250 1.94 1.99 1.94 0 0 0
01/10/2013
1.94
 7,300 1.91 1.99 1.91 0 0 0
30/09/2013
1.91
 1,600 1.88 1.94 1.91 0 0 0
27/09/2013
1.88
 1,010 1.88 1.91 1.88 0 0 0
26/09/2013
1.88
 110 1.91 1.91 1.88 0 0 0
25/09/2013
1.91
 230 1.94 1.94 1.91 0 0 0
24/09/2013
1.94
 2,100 1.91 1.96 1.94 0 0 0
23/09/2013
1.91
 13,080 1.91 1.96 1.80 0 0 0
20/09/2013
1.91
 380 1.99 1.99 1.88 0 0 0
19/09/2013
1.99
 0 1.99 1.99 1.99 0 0 0
18/09/2013
1.99
 160 1.99 1.99 1.96 0 0 0
17/09/2013
1.99
 3,120 1.99 1.99 1.94 0 0 0
16/09/2013
1.99
 0 1.99 1.99 1.99 0 0 0
13/09/2013
1.99
 510 1.99 1.99 1.96 0 0 0
12/09/2013
1.99
 120 1.99 1.99 1.94 0 0 0
11/09/2013
1.99
 10 2.05 2.05 1.99 0 0 0
10/09/2013
2.05
 300 2.07 2.07 2.05 0 0 0
09/09/2013
2.07
 0 2.07 2.07 2.07 0 0 0
06/09/2013
2.07
 10 2.02 2.07 2.07 0 0 0
05/09/2013
2.02
 800 2.02 2.02 2.02 800 0 0.0
04/09/2013
2.02
 10 2.02 2.02 2.02 0 0 0
03/09/2013
2.02
 700 2.02 2.02 1.94 0 0 0
30/08/2013
2.02
 730 2.02 2.02 1.94 0 0 0
29/08/2013
2.02
 210 2.02 2.02 1.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |