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)
17/01/2012
1.93
 2,210 1.91 1.93 1.89 0 0 0
16/01/2012
1.91
 1,710 1.89 1.93 1.91 1,210 0 0.0
13/01/2012
1.89
 600 1.89 1.93 1.89 0 0 0
12/01/2012
1.89
 1,190 1.93 1.93 1.89 790 0 0.0
11/01/2012
1.93
 1,920 1.93 1.93 1.89 0 0 0
10/01/2012
1.93
 320 1.87 1.93 1.87 0 0 0
09/01/2012
1.87
 2,370 1.89 1.89 1.80 0 110 -0.0
06/01/2012
1.89
 200 1.93 1.93 1.89 0 0 0
05/01/2012
1.93
 120 1.91 1.93 1.93 0 0 0
04/01/2012
1.91
 440 1.87 1.91 1.91 0 0 0
03/01/2012
1.87
 810 1.91 1.95 1.87 0 0 0
30/12/2011
1.91
 1,550 1.87 1.91 1.85 0 0 0
29/12/2011
1.87
 720 1.87 1.87 1.87 0 0 0
28/12/2011
1.87
 5,950 1.82 1.87 1.85 0 0 0
27/12/2011
1.82
 4,640 1.87 1.87 1.80 0 0 0
26/12/2011
1.87
 6,200 1.89 1.89 1.85 0 0 0
23/12/2011
1.89
 900 1.89 1.89 1.87 0 0 0
22/12/2011
1.89
 1,740 1.93 1.93 1.89 0 0 0
21/12/2011
1.93
 3,010 1.93 2.00 1.93 0 0 0
20/12/2011
1.93
 8,460 1.93 1.95 1.93 0 0 0
19/12/2011
1.93
 9,600 2.02 2.02 1.93 0 0 0
16/12/2011
2.02
 8,130 2.02 2.02 2.00 0 0 0
15/12/2011
2.02
 11,010 2.04 2.04 1.98 0 0 0
14/12/2011
2.04
 11,510 2.02 2.04 1.98 2,200 0 0.0
13/12/2011
2.02
 3,320 2.04 2.04 2.02 0 0 0
12/12/2011
2.04
 12,480 2.02 2.04 2.02 0 0 0
09/12/2011
2.02
 140 2.08 2.08 2.02 0 0 0
08/12/2011
2.08
 12,410 2.13 2.13 2.08 0 0 0
07/12/2011
2.13
 10,000 2.11 2.13 2.11 0 0 0
06/12/2011
2.11
 6,200 2.13 2.13 2.11 0 0 0
05/12/2011
2.13
 4,380 2.04 2.13 2.02 0 0 0
02/12/2011
2.04
 2,260 2.02 2.04 2.04 0 0 0
01/12/2011
2.02
 9,490 2.04 2.08 2.02 0 0 0
30/11/2011
2.04
 2,310 2.11 2.11 2.04 0 0 0
29/11/2011
2.11
 24,070 2.08 2.17 2.08 0 0 0
28/11/2011
2.08
 6,040 2.04 2.08 1.95 0 0 0
25/11/2011
2.04
 1,470 2.04 2.04 2.00 0 0 0
24/11/2011
2.04
 220 2.04 2.04 2.00 0 0 0
23/11/2011
2.04
 100 2.00 2.04 2.04 0 0 0
22/11/2011
2.00
 2,470 2.04 2.04 2.00 0 0 0
21/11/2011
2.04
 70 2.00 2.06 2.00 0 0 0
18/11/2011
2.00
 28,140 2.06 2.06 1.98 0 19,500 -0.2
17/11/2011
2.06
 2,540 2.11 2.11 2.06 0 1,000 -0.0
16/11/2011
2.11
 4,580 2.02 2.11 2.06 0 1,520 -0.0
15/11/2011
2.02
 6,590 2.06 2.11 2.02 0 2,000 -0.0
14/11/2011
2.06
 4,200 2.06 2.08 2.00 0 980 -0.0
11/11/2011
2.06
 15,070 2.13 2.17 2.06 1,000 5,590 -0.0
10/11/2011
2.13
 8,590 2.19 2.19 2.13 0 0 0
09/11/2011
2.19
 4,860 2.21 2.24 2.19 1,000 0 0.0
08/11/2011
2.21
 3,330 2.17 2.21 2.17 0 0 0
07/11/2011
2.17
 2,300 2.26 2.26 2.17 1,140 0 0.0
04/11/2011
2.26
 9,640 2.19 2.26 2.19 0 0 0
03/11/2011
2.19
 5,670 2.26 2.26 2.19 0 0 0
02/11/2011
2.26
 5,180 2.26 2.32 2.24 0 0 0
01/11/2011
2.26
 6,700 2.32 2.32 2.24 0 0 0
31/10/2011
2.32
 12,460 2.37 2.37 2.28 0 0 0
28/10/2011
2.37
 11,940 2.28 2.37 2.30 0 0 0
27/10/2011
2.28
 130 2.35 2.35 2.28 0 0 0
26/10/2011
2.35
 5,910 2.30 2.41 2.30 0 0 0
25/10/2011
2.30
 32,550 2.19 2.30 2.28 0 0 0
24/10/2011
2.19
 2,300 2.19 2.21 2.19 0 0 0
21/10/2011
2.19
 4,500 2.19 2.19 2.19 0 0 0
20/10/2011
2.19
 6,180 2.21 2.21 2.17 0 0 0
19/10/2011
2.21
 3,560 2.17 2.21 2.15 0 0 0
18/10/2011
2.17
 1,410 2.19 2.21 2.13 0 0 0
17/10/2011
2.19
 470 2.21 2.24 2.17 0 0 0
14/10/2011
2.21
 200 2.19 2.21 2.17 0 0 0
13/10/2011
2.19
 2,570 2.17 2.19 2.19 0 0 0
12/10/2011
2.17
 22,320 2.19 2.19 2.17 0 0 0
11/10/2011
2.19
 6,520 2.19 2.24 2.19 0 0 0
10/10/2011
2.19
 2,970 2.24 2.24 2.19 0 0 0
07/10/2011
2.24
 3,000 2.26 2.26 2.21 0 0 0
06/10/2011
2.26
 12,070 2.21 2.26 2.19 0 500 -0.0
05/10/2011
2.21
 2,090 2.19 2.26 2.19 0 0 0
04/10/2011
2.19
 3,660 2.24 2.24 2.19 0 0 0
03/10/2011
2.24
 6,140 2.24 2.26 2.19 0 0 0
30/09/2011
2.24
 1,330 2.24 2.28 2.24 0 0 0
29/09/2011
2.24
 2,100 2.30 2.30 2.24 0 0 0
28/09/2011
2.30
 4,530 2.26 2.30 2.26 0 0 0
27/09/2011
2.26
 3,550 2.30 2.30 2.24 0 0 0
26/09/2011
2.30
 8,400 2.30 2.30 2.19 0 6,050 -0.1
23/09/2011
2.30
 2,870 2.35 2.35 2.28 0 430 -0.0
22/09/2011
2.35
 5,940 2.28 2.37 2.26 0 0 0
21/09/2011
2.28
 14,090 2.35 2.35 2.28 0 4,020 -0.0
20/09/2011
2.35
 8,200 2.39 2.39 2.35 0 0 0
19/09/2011
2.39
 1,020 2.37 2.39 2.37 0 0 0
16/09/2011
2.37
 20,620 2.43 2.43 2.35 0 0 0
15/09/2011
2.43
 8,530 2.48 2.48 2.41 0 0 0
14/09/2011
2.48
 42,340 2.48 2.50 2.39 0 0 0
13/09/2011
2.48
 84,320 2.43 2.50 2.41 0 1,000 -0.0
12/09/2011
2.43
 7,050 2.43 2.48 2.41 0 0 0
09/09/2011
2.43
 4,250 2.39 2.43 2.41 0 0 0
08/09/2011
2.39
 52,200 2.39 2.50 2.39 0 0 0
07/09/2011
2.39
 23,870 2.37 2.39 2.37 0 0 0
06/09/2011
2.37
 5,020 2.37 2.39 2.30 0 0 0
05/09/2011
2.37
 6,130 2.37 2.37 2.35 0 0 0
01/09/2011
2.37
 630 2.37 2.37 2.37 0 0 0
31/08/2011
2.37
 960 2.39 2.39 2.32 0 0 0
30/08/2011
2.39
 560 2.37 2.48 2.39 0 0 0
29/08/2011
2.37
 3,590 2.37 2.37 2.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |