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)
06/11/2012
1.83
 3,420 1.88 1.88 1.83 0 0 0
05/11/2012
1.88
 1,260 1.90 1.90 1.83 30 0 0.0
02/11/2012
1.90
 330 1.90 1.93 1.90 0 0 0
01/11/2012
1.90
 60 1.93 1.93 1.90 0 0 0
31/10/2012
1.93
 50 1.93 1.93 1.93 0 0 0
30/10/2012
1.93
 20 1.93 1.98 1.93 0 0 0
29/10/2012
1.93
 1,050 1.93 1.93 1.86 0 0 0
26/10/2012
1.93
 1,060 2.00 2.00 1.90 0 0 0
25/10/2012
2.00
 1,730 1.93 2.00 1.88 0 0 0
24/10/2012
1.93
 1,340 1.90 1.93 1.88 0 0 0
23/10/2012
1.90
 6,310 1.90 1.93 1.88 5,000 0 0.0
22/10/2012
1.90
 4,770 1.83 1.90 1.83 0 0 0
19/10/2012
1.83
 430 1.88 1.88 1.83 0 0 0
18/10/2012
1.88
 5,570 1.95 1.98 1.88 0 500 -0.0
17/10/2012
1.95
 400 1.98 1.98 1.93 0 0 0
16/10/2012
1.98
 6,130 2.00 2.00 1.93 0 0 0
15/10/2012
2.00
 7,010 2.00 2.00 1.90 0 0 0
12/10/2012
2.00
 12,040 1.98 2.00 1.93 0 0 0
11/10/2012
1.98
 11,230 2.05 2.05 1.95 0 0 0
10/10/2012
2.05
 5,370 2.05 2.05 1.98 0 0 0
09/10/2012
2.05
 160 2.05 2.05 1.98 0 10 -0.0
08/10/2012
2.05
 1,010 2.07 2.07 2.02 20 0 0.0
05/10/2012
2.07
 110 2.10 2.10 2.02 0 0 0
04/10/2012
2.10
 540 2.15 2.15 2.05 10 0 0.0
03/10/2012
2.15
 560 2.05 2.15 2.05 0 0 0
02/10/2012
2.05
 80 2.05 2.12 1.95 0 0 0
01/10/2012
2.05
 220 2.05 2.05 1.98 0 0 0
28/09/2012
2.05
 50 2.05 2.05 1.98 0 0 0
27/09/2012
2.05
 690 2.07 2.07 2.00 0 0 0
26/09/2012
2.07
 10 2.05 2.07 2.07 0 0 0
25/09/2012
2.05
 20 2.07 2.07 2.05 0 0 0
24/09/2012
2.07
 3,010 2.10 2.10 2.02 0 0 0
21/09/2012
2.10
 890 2.05 2.10 2.02 0 0 0
20/09/2012
2.05
 5,060 2.10 2.12 2.02 0 0 0
19/09/2012
2.10
 220 2.12 2.12 2.02 0 0 0
18/09/2012
2.12
 260 2.10 2.12 2.02 0 0 0
17/09/2012
2.10
 50 2.15 2.17 2.10 0 0 0
14/09/2012
2.15
 1,070 2.10 2.15 2.07 0 0 0
13/09/2012
2.10
 3,210 2.12 2.12 2.02 0 0 0
12/09/2012
2.12
 140 2.05 2.12 2.07 0 0 0
11/09/2012
2.05
 800 2.05 2.05 2.02 0 0 0
10/09/2012
2.05
 23,230 2.10 2.10 2.02 10,810 0 0.1
07/09/2012
2.10
 18,760 2.12 2.12 2.05 0 0 0
06/09/2012
2.12
 8,480 2.07 2.12 2.02 0 0 0
05/09/2012
2.07
 2,580 2.02 2.07 2.02 0 0 0
04/09/2012
2.02
 15,970 2.02 2.07 2.02 0 0 0
31/08/2012
2.02
 150 2.02 2.02 2.02 0 0 0
30/08/2012
2.02
 9,880 2.00 2.02 1.95 0 0 0
29/08/2012
2.00
 1,400 1.95 2.05 1.98 0 0 0
28/08/2012
1.95
 15,210 1.98 2.02 1.93 0 0 0
27/08/2012
1.98
 2,420 1.93 1.98 1.86 0 0 0
24/08/2012
1.93
 19,660 1.93 2.02 1.83 250 0 0.0
23/08/2012
1.93
 20,100 2.02 2.02 1.93 0 0 0
22/08/2012
2.02
 25,500 2.12 2.15 2.02 0 0 0
21/08/2012
2.12
 9,670 2.19 2.19 2.10 0 0 0
20/08/2012
2.19
 3,450 2.22 2.22 2.19 50 0 0.0
17/08/2012
2.22
 4,190 2.19 2.22 2.17 0 0 0
16/08/2012
2.19
 6,020 2.15 2.19 2.15 0 0 0
15/08/2012
2.15
 2,300 2.17 2.17 2.15 0 0 0
14/08/2012
2.17
 1,290 2.22 2.22 2.17 0 0 0
13/08/2012
2.22
 23,800 2.19 2.22 2.17 0 0 0
10/08/2012
2.19
 7,910 2.19 2.19 2.15 0 0 0
09/08/2012
2.19
 11,830 2.17 2.19 2.12 0 0 0
08/08/2012
2.17
 3,640 2.19 2.22 2.17 0 0 0
07/08/2012
2.19
 7,110 2.19 2.22 2.15 0 0 0
06/08/2012
2.19
 7,260 2.12 2.19 2.12 0 0 0
03/08/2012
2.12
 5,540 2.15 2.15 2.12 0 0 0
02/08/2012
2.15
 4,130 2.17 2.17 2.15 0 0 0
01/08/2012
2.17
 6,140 2.17 2.17 2.12 0 0 0
31/07/2012
2.17
 8,720 2.19 2.22 2.17 0 0 0
30/07/2012
2.19
 15,350 2.19 2.19 2.10 0 0 0
27/07/2012
2.19
 2,520 2.24 2.27 2.19 0 0 0
26/07/2012
2.24
 2,120 2.29 2.29 2.24 200 0 0.0
25/07/2012
2.29
 240 2.24 2.29 2.24 10 0 0.0
24/07/2012
2.24
 3,980 2.27 2.27 2.22 0 0 0
23/07/2012
2.27
 5,450 2.36 2.36 2.27 200 500 -0.0
20/07/2012
2.36
 4,310 2.36 2.39 2.31 0 0 0
19/07/2012
2.36
 150 2.31 2.36 2.27 0 0 0
18/07/2012
2.31
 1,700 2.36 2.39 2.29 100 0 0.0
17/07/2012
2.36
 60 2.29 2.36 2.36 0 0 0
16/07/2012
2.29
 3,000 2.39 2.39 2.29 0 0 0
13/07/2012
2.39
 60 2.31 2.39 2.36 0 0 0
12/07/2012
2.31
 640 2.27 2.34 2.27 0 0 0
11/07/2012
2.27
 20 2.24 2.27 2.27 0 0 0
10/07/2012
2.24
 2,760 2.27 2.27 2.19 0 0 0
09/07/2012
2.27
 6,100 2.31 2.31 2.24 0 0 0
06/07/2012
2.31
 590 2.27 2.31 2.19 0 0 0
05/07/2012
2.27
 3,930 2.19 2.27 2.12 0 0 0
04/07/2012
2.19
 17,740 2.19 2.24 2.19 0 0 0
03/07/2012
2.19
 18,610 2.27 2.27 2.19 0 0 0
02/07/2012
2.27
 10,340 2.36 2.36 2.27 0 0 0
29/06/2012
2.36
 17,150 2.36 2.36 2.31 0 0 0
28/06/2012
2.36
 16,970 2.34 2.36 2.24 0 0 0
27/06/2012
2.34
 3,190 2.34 2.41 2.29 0 0 0
26/06/2012
2.34
 10,750 2.43 2.43 2.34 0 0 0
25/06/2012
2.43
 11,480 2.46 2.46 2.41 200 0 0.0
22/06/2012
2.46
 4,010 2.48 2.48 2.43 0 0 0
21/06/2012
2.48
 2,410 2.48 2.48 2.46 0 0 0
20/06/2012
2.48
 4,540 2.48 2.48 2.46 0 0 0
19/06/2012
2.48
 11,350 2.48 2.48 2.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |