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
(2024-10-15) 		-0.35 -3.12% 600,600 -1,560 -0.0
10.85
11.20
10.85
2 tháng
(2024-09-16) 		0.25 2.36% 1,314,700 -1,560 -0.0
10.55
11.40
10.85
3 tháng
(2024-08-16) 		0.33 3.16% 1,816,400 -1,560 -0.0
10.52
11.40
10.85
6 tháng
(2024-05-20) 		-0.13 -1.21% 3,072,500 -1,890 -0.0
10.24
12.01
10.85
12 tháng
(2023-11-20) 		1.40 14.85% 6,559,800 -2,110 -0.0
9.31
12.43
10.85
24 tháng
(2022-11-25) 		2.80 34.77% 14,552,400 -127,640 -3.7
8.05
12.43
10.85
36 tháng
(2021-11-30) 		-5.88 -35.14% 42,969,100 -434,790 -17.1
7.79
20.77
10.85
60 tháng
(2019-12-11) 		4.60 73.62% 93,215,870 -433,910 -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)
04/04/2013
2.07
 10 2.07 2.07 2.07 0 10 -0.0
03/04/2013
2.07
 0 2.07 2.07 2.07 0 0 0
02/04/2013
2.07
 8,940 2.07 2.12 2.07 0 0 0
01/04/2013
2.07
 390 2.02 2.07 2.02 0 0 0
29/03/2013
2.02
 910 2.00 2.05 2.00 0 0 0
28/03/2013
2.00
 80 2.00 2.00 2.00 0 0 0
27/03/2013
2.00
 220 2.05 2.07 2.00 0 0 0
26/03/2013
2.05
 3,100 2.02 2.07 2.05 0 0 0
25/03/2013
2.02
 12,670 2.02 2.02 2.02 0 0 0
22/03/2013
2.02
 3,010 2.02 2.07 2.02 0 0 0
21/03/2013
2.02
 4,910 2.05 2.10 2.02 0 0 0
20/03/2013
2.05
 260 2.05 2.07 2.05 0 0 0
19/03/2013
2.05
 660 2.10 2.10 2.05 0 0 0
18/03/2013
2.10
 6,440 2.02 2.10 2.00 0 0 0
15/03/2013
2.02
 70 2.05 2.07 1.98 0 0 0
14/03/2013
2.05
 240 2.07 2.07 2.02 0 0 0
13/03/2013
2.07
 40 2.05 2.07 2.00 0 0 0
12/03/2013
2.05
 2,070 2.05 2.10 2.05 0 0 0
11/03/2013
2.05
 140 2.00 2.07 2.00 0 0 0
08/03/2013
2.00
 610 2.07 2.07 2.00 0 0 0
07/03/2013
2.07
 100 2.05 2.07 2.00 0 0 0
06/03/2013
2.05
 420 2.05 2.07 1.98 0 0 0
05/03/2013
2.05
 320 2.10 2.10 1.98 0 0 0
04/03/2013
2.10
 2,820 2.12 2.12 2.00 0 0 0
01/03/2013
2.12
 2,630 2.12 2.12 2.07 0 0 0
28/02/2013
2.12
 3,660 2.07 2.12 2.07 0 0 0
27/02/2013
2.07
 1,180 2.02 2.07 2.05 0 0 0
26/02/2013
2.02
 8,800 2.12 2.12 2.02 0 0 0
25/02/2013
2.12
 4,890 2.10 2.12 2.10 0 0 0
22/02/2013
2.10
 11,210 2.07 2.15 2.07 0 0 0
21/02/2013
2.07
 50,560 2.07 2.15 2.07 500 0 0.0
20/02/2013
2.07
 11,300 2.17 2.17 2.05 0 0 0
19/02/2013
2.17
 130 2.17 2.17 2.05 0 0 0
18/02/2013
2.17
 3,760 2.07 2.17 2.07 0 0 0
08/02/2013
2.07
 4,050 2.05 2.07 2.05 500 0 0.0
07/02/2013
2.05
 80 2.05 2.15 1.98 0 0 0
06/02/2013
2.05
 570 2.05 2.05 1.98 0 0 0
05/02/2013
2.05
 4,420 2.05 2.05 1.95 0 0 0
04/02/2013
2.05
 1,410 1.98 2.05 2.00 0 710 -0.0
01/02/2013
1.98
 16,350 1.98 2.02 1.98 0 0 0
31/01/2013
1.98
 1,600 1.95 2.00 1.98 0 300 -0.0
30/01/2013
1.95
 1,450 2.00 2.00 1.95 0 0 0
29/01/2013
2.00
 23,980 1.98 2.00 2.00 0 0 0
28/01/2013
1.98
 6,050 1.98 2.00 1.98 0 40 -0.0
25/01/2013
1.98
 25,420 1.98 1.98 1.93 710 0 0.0
24/01/2013
1.98
 8,670 1.93 1.98 1.93 0 10 -0
23/01/2013
1.93
 9,670 1.90 1.95 1.93 0 240 -0.0
22/01/2013
1.90
 17,780 1.98 1.98 1.90 0 0 0
21/01/2013
1.98
 3,550 2.02 2.02 1.98 3,000 0 0.0
18/01/2013
2.02
 4,060 1.98 2.02 1.93 0 0 0
17/01/2013
1.98
 3,490 2.00 2.02 1.98 0 2,000 -0.0
16/01/2013
2.00
 24,630 1.95 2.05 1.98 290 5,000 -0.0
15/01/2013
1.95
 2,850 1.93 1.95 1.93 0 0 0
14/01/2013
1.93
 2,010 1.93 1.95 1.93 0 0 0
11/01/2013
1.93
 6,060 1.95 1.98 1.93 0 0 0
10/01/2013
1.95
 5,510 1.90 1.95 1.93 0 0 0
09/01/2013
1.90
 23,770 1.93 1.98 1.90 0 0 0
08/01/2013
1.93
 8,100 1.95 1.95 1.90 900 0 0.0
07/01/2013
1.95
 0 1.95 1.95 1.95 0 0 0
04/01/2013
1.95
 14,390 1.93 1.95 1.88 0 0 0
03/01/2013
1.93
 13,600 1.95 1.95 1.86 0 0 0
02/01/2013
1.95
 2,870 1.95 1.95 1.95 1,000 0 0.0
28/12/2012
1.95
 110 1.93 1.95 1.93 0 0 0
27/12/2012
1.93
 6,040 1.90 1.93 1.90 0 0 0
26/12/2012
1.90
 19,880 1.86 1.90 1.86 0 0 0
25/12/2012
1.86
 2,650 1.83 1.86 1.83 0 0 0
24/12/2012
1.83
 3,770 1.86 1.86 1.83 0 0 0
21/12/2012
1.86
 3,210 1.88 1.88 1.83 0 0 0
20/12/2012
1.88
 22,580 1.86 1.88 1.86 100 0 0.0
19/12/2012
1.86
 6,220 1.81 1.86 1.81 0 0 0
18/12/2012
1.81
 5,030 1.81 1.83 1.78 0 0 0
17/12/2012
1.81
 1,540 1.78 1.81 1.78 0 0 0
14/12/2012
1.78
 1,500 1.83 1.83 1.78 0 0 0
13/12/2012
1.83
 9,220 1.81 1.83 1.78 0 0 0
12/12/2012
1.81
 10,850 1.81 1.83 1.78 0 0 0
11/12/2012
1.81
 3,120 1.81 1.81 1.78 1,000 0 0.0
10/12/2012
1.81
 12,870 1.83 1.83 1.78 0 0 0
07/12/2012
1.83
 34,840 1.86 1.86 1.78 5,000 40 0.0
06/12/2012
1.86
 3,180 1.88 1.88 1.83 0 0 0
05/12/2012
1.88
 5,090 1.88 1.93 1.88 0 0 0
04/12/2012
1.88
 1,990 1.83 1.88 1.83 0 0 0
03/12/2012
1.83
 310 1.83 1.86 1.83 0 0 0
30/11/2012
1.83
 2,820 1.78 1.83 1.78 0 0 0
29/11/2012
1.78
 530 1.83 1.83 1.78 0 0 0
28/11/2012
1.83
 2,430 1.88 1.88 1.83 0 0 0
27/11/2012
1.88
 4,660 1.88 1.88 1.86 0 400 -0.0
26/11/2012
1.88
 1,540 1.95 1.95 1.86 0 0 0
23/11/2012
1.95
 1,310 1.95 1.95 1.88 0 0 0
22/11/2012
1.95
 2,030 1.93 1.95 1.90 0 0 0
21/11/2012
1.93
 1,000 1.93 1.93 1.93 0 0 0
20/11/2012
1.93
 12,420 1.93 2.00 1.93 11,400 0 0.1
19/11/2012
1.93
 24,030 1.93 2.02 1.90 18,480 0 0.2
16/11/2012
1.93
 1,120 1.86 1.93 1.90 1,020 0 0.0
15/11/2012
1.86
 12,610 1.88 1.88 1.81 4,670 0 0.0
14/11/2012
1.88
 1,070 1.86 1.88 1.78 0 0 0
13/11/2012
1.86
 5,630 1.88 1.88 1.81 0 0 0
12/11/2012
1.88
 450 1.88 1.88 1.88 0 0 0
09/11/2012
1.88
 260 1.81 1.88 1.81 0 0 0
08/11/2012
1.81
 3,200 1.88 1.88 1.81 0 30 -0.0
07/11/2012
1.88
 520 1.83 1.88 1.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |