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)
12/04/2023
9.45
 36,900 9.40 9.54 9.40 0 0 0
11/04/2023
9.40
 13,500 9.49 9.49 9.35 0 0 0
10/04/2023
9.49
 21,900 9.54 9.54 9.45 0 0 0
07/04/2023
9.54
 3,900 9.54 9.54 9.49 0 0 0
06/04/2023
9.54
 19,500 9.54 9.59 9.54 0 0 0
05/04/2023
9.54
 18,700 9.59 9.59 9.45 0 0 0
04/04/2023
9.59
 29,100 9.45 9.63 9.40 0 0 0
03/04/2023
9.45
 8,200 9.40 9.49 9.35 0 0 0
31/03/2023
9.40
 6,900 9.40 9.49 9.40 0 0 0
30/03/2023
9.40
 51,100 9.63 9.63 9.40 0 0 0
29/03/2023
9.63
 9,100 9.77 9.77 9.59 0 0 0
28/03/2023
9.77
 65,800 9.54 9.77 9.45 0 0 0
27/03/2023
9.54
 63,600 9.68 9.91 9.54 0 0 0
24/03/2023
9.68
 5,900 9.68 9.68 9.59 0 0 0
23/03/2023
9.68
 900 9.77 9.82 9.68 0 0 0
22/03/2023
9.77
 2,500 9.77 9.77 9.59 0 0 0
21/03/2023
9.77
 7,700 9.82 9.82 9.54 0 0 -0.1
20/03/2023
9.82
 6,800 9.49 9.96 9.49 0 0 -0.1
17/03/2023
9.49
 20,300 9.87 9.87 9.49 0 0 -0.1
16/03/2023
9.87
 0 9.87 9.87 9.87 0 0 -0.1
15/03/2023
9.87
 700 9.68 9.87 9.82 0 0 -0.1
14/03/2023
9.68
 16,200 9.77 9.77 9.68 0 0 -0.1
13/03/2023
9.77
 10,500 9.91 9.91 9.77 0 0 -0.1
10/03/2023
9.91
 3,200 9.87 9.91 9.77 0 0 -0.1
09/03/2023
9.87
 35,100 9.96 10.05 9.82 0 0 -0.1
08/03/2023
9.96
 8,700 10.05 10.05 9.91 0 0 -0.1
07/03/2023
10.05
 33,800 9.96 10.05 9.68 0 8,700 -0.1
06/03/2023
9.96
 22,000 9.87 9.96 9.63 0 0 -0.1
03/03/2023
9.87
 16,400 9.82 9.87 9.68 0 0 -0.1
02/03/2023
9.82
 7,500 9.82 9.87 9.73 0 0 -0.1
01/03/2023
9.82
 13,600 9.77 9.82 9.59 0 0 -0.1
28/02/2023
9.77
 11,700 9.77 9.91 9.59 0 0 -0.1
27/02/2023
9.77
 20,200 10.05 10.05 9.68 0 0 -0.1
24/02/2023
10.05
 8,800 9.96 10.05 9.77 0 0 -0.1
23/02/2023
9.96
 13,900 9.96 9.96 9.77 0 0 -0.1
22/02/2023
9.96
 17,000 9.87 9.96 9.68 0 0 -0.1
21/02/2023
9.87
 27,600 9.87 10.01 9.77 0 0 -0.1
20/02/2023
9.87
 12,300 9.77 9.96 9.77 0 0 -0.1
17/02/2023
9.77
 1,500 9.87 9.87 9.63 0 0 -0.1
16/02/2023
9.87
 10,900 9.87 9.91 9.63 0 0 -0.1
15/02/2023
9.87
 15,600 9.77 9.87 9.73 0 0 -0.1
14/02/2023
9.77
 7,700 9.77 9.87 9.63 0 0 -0.1
13/02/2023
9.77
 34,400 9.68 9.77 9.63 0 0 -0.1
10/02/2023
9.68
 37,800 9.68 9.68 9.59 0 0 -0.1
09/02/2023
9.68
 29,700 9.68 9.82 9.68 0 0 -0.1
08/02/2023
9.68
 12,000 9.77 9.77 9.59 0 0 -0.1
07/02/2023
9.77
 52,900 9.77 9.91 9.59 0 0 -0.1
06/02/2023
9.77
 60,300 9.59 9.82 9.40 0 5,000 -0.1
03/02/2023
9.59
 25,300 9.49 9.73 9.45 0 0 -0.0
02/02/2023
9.49
 24,200 9.59 9.68 9.45 0 0 -0.0
01/02/2023
9.59
 34,600 9.87 10.01 9.54 0 0 -0.0
31/01/2023
9.87
 28,400 9.96 10.05 9.77 0 0 -0.0
30/01/2023
9.96
 43,600 9.82 10.05 9.49 0 0 -0.0
27/01/2023
9.82
 298,200 10.47 10.47 9.77 0 0 -0.0
19/01/2023
10.47
 50,700 10.33 10.52 10.15 0 0 -0.0
18/01/2023
10.33
 27,800 10.33 10.52 10.24 0 0 -0.0
17/01/2023
10.33
 27,400 10.05 10.38 9.77 0 0 -0.0
16/01/2023
10.05
 47,300 9.59 10.05 9.49 0 0 -0.0
13/01/2023
9.59
 72,200 9.59 9.68 9.49 0 0 -0.0
12/01/2023
9.59
 27,500 9.54 9.59 9.40 0 0 -0.0
11/01/2023
9.54
 28,000 9.49 9.59 9.12 0 0 -0.0
10/01/2023
9.49
 51,400 9.35 9.54 9.31 0 0 -0.0
09/01/2023
9.35
 110,600 9.28 9.54 9.28 0 0 -0.0
06/01/2023
9.28
 40,900 9.40 9.40 9.27 0 0 -0.0
05/01/2023
9.40
 70,200 9.49 9.54 9.40 0 0 -0.0
04/01/2023
9.49
 49,200 9.31 9.59 9.35 0 0 -0.0
03/01/2023
9.31
 42,200 9.19 9.31 9.04 0 0 -0.0
30/12/2022
9.19
 43,500 9.12 9.22 9.03 0 0 -0.0
29/12/2022
9.12
 52,900 8.97 9.20 8.89 0 0 -0.0
28/12/2022
8.97
 40,600 8.90 9.11 8.75 0 0 -0.0
27/12/2022
8.90
 72,900 9.07 9.12 8.80 0 0 -0.0
26/12/2022
9.07
 74,100 9.17 9.20 8.66 0 0 -0.0
23/12/2022
9.17
 45,400 9.12 9.21 9.03 0 0 -0.0
22/12/2022
9.12
 33,500 9.07 9.30 9.03 0 0 -0.0
21/12/2022
9.07
 100,800 9.07 9.21 8.94 0 0 -0.0
20/12/2022
9.07
 64,600 9.45 9.49 8.84 0 0 -0.0
19/12/2022
9.45
 99,200 9.29 9.59 9.31 0 0 -0.0
16/12/2022
9.29
 190,500 9.15 9.59 9.20 0 0 -0.0
15/12/2022
9.15
 49,800 9.17 9.20 9.12 0 0 -0.0
14/12/2022
9.17
 29,400 9.12 9.21 9.12 0 0 -0.0
13/12/2022
9.12
 16,000 9.12 9.19 8.84 0 0 -0.0
12/12/2022
9.12
 43,800 9.08 9.30 8.95 0 0 -0.0
09/12/2022
9.08
 22,600 9.09 9.29 8.85 0 0 -0.0
08/12/2022
9.09
 31,600 8.94 9.21 8.98 0 0 -0.0
07/12/2022
8.94
 27,600 9.09 9.31 8.80 0 0 -0.0
06/12/2022
9.09
 99,200 9.77 9.77 9.09 0 0 -0.0
05/12/2022
9.77
 89,600 9.49 9.87 9.54 0 0 -0.0
02/12/2022
9.49
 53,900 9.31 9.54 9.20 0 0 -0.0
01/12/2022
9.31
 186,400 8.81 9.40 8.83 0 0 -0.0
30/11/2022
8.81
 50,100 8.70 8.81 8.61 0 0 -0.0
29/11/2022
8.70
 61,200 8.49 8.74 8.51 0 0 -0.0
28/11/2022
8.49
 16,900 8.05 8.51 8.37 0 0 -0.0
25/11/2022
8.05
 69,300 8.00 8.26 8.03 0 0 -0.0
24/11/2022
8.00
 79,700 8.05 8.18 7.68 0 0 -0.0
23/11/2022
8.05
 26,800 8.28 8.36 8.00 0 0 -0.0
22/11/2022
8.28
 123,500 8.38 8.49 8.22 0 1,000 -0.0
21/11/2022
8.38
 19,200 8.39 8.47 8.19 0 0 -0.1
18/11/2022
8.39
 63,800 8.38 8.44 8.03 0 0 -0.1
17/11/2022
8.38
 44,900 8.14 8.46 8.19 0 0 -0.1
16/11/2022
8.14
 140,200 7.79 8.14 7.25 0 0 -0.1

Chính sách bảo mật | Điều khoản sử dụng |