CTCP Kim khí Thành phố Hồ Chí Minh - Vnsteel (hmc)

11.70
-0.05
(-0.43%)
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
(2024-04-10) 		-0.50 -4.10% 421,000 0 0
11.40
12.20
11.70
2 tháng
(2024-03-11) 		-0.40 -3.31% 1,961,400 0 0
11.40
13.35
11.70
3 tháng
(2024-02-15) 		-0.50 -4.10% 2,165,500 0 0
11.40
13.35
11.70
6 tháng
(2023-11-13) 		1.50 14.71% 3,491,600 -220 -0.0
9.99
13.35
11.70
12 tháng
(2023-05-16) 		1.50 14.71% 7,171,800 -111,920 -1.2
9.79
13.35
11.70
24 tháng
(2022-05-23) 		-6.56 -35.94% 24,227,000 -449,300 -18.1
8.37
21.22
11.70
36 tháng
(2021-05-26) 		-2.96 -20.17% 71,646,900 -192,600 -9.7
8.37
22.32
11.70
60 tháng
(2019-06-06) 		3.09 35.86% 92,799,960 -420,290 -11.8
5.75
22.32
11.70
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 10/05/2024
11.70
-0.05
 4,000 11.55 11.70 11.50 0 0 0
#2 09/05/2024
11.75
0
 2,600 11.75 11.80 11.65 0 0 0
#3 08/05/2024
11.75
-0.05
 29,500 11.40 11.80 11.40 0 0 0
#4 07/05/2024
11.80
-0.05
 13,700 11.85 11.85 11.35 0 0 0
#5 06/05/2024
11.85
0.45
 61,400 11.50 11.85 11.30 0 0 0
#6 03/05/2024
11.40
-0.15
 17,900 11.60 11.60 11.40 0 0 0
#7 02/05/2024
11.55
-0.25
 34,500 11.60 12.25 11.25 0 0 0
#8 26/04/2024
11.80
-0.15
 5,000 11.80 11.90 11.75 0 0 0
#9 25/04/2024
11.95
0
 2,600 11.80 11.95 11.80 0 0 0
#10 24/04/2024
11.95
0.20
 600 11.80 11.95 11.80 0 0 0
#11 23/04/2024
11.75
-0.10
 600 11.85 11.90 11.70 0 0 0
#12 22/04/2024
11.85
0.05
 12,300 11.80 11.90 11.80 0 0 0
#13 19/04/2024
11.80
-0.10
 40,300 11.30 11.80 11.30 0 0 0
#14 17/04/2024
11.90
0.15
 28,900 11.80 11.95 11.75 0 0 0
#15 16/04/2024
11.75
-0.15
 65,000 11.90 12.10 11.70 0 0 0
#16 15/04/2024
11.90
-0.10
 68,100 11.95 12.25 11.90 0 0 0
#17 12/04/2024
12
0
 10,700 12.05 12.20 12 0 0 0
#18 11/04/2024
12
-0.20
 7,100 12.05 12.25 12 0 0 0
#19 10/04/2024
12.20
-0.15
 16,200 12.35 12.40 12.20 0 0 0
#20 09/04/2024
12.35
0.20
 10,800 12.15 12.35 12.15 0 0 0
#21 08/04/2024
12.15
0.05
 25,900 12.45 12.45 12.10 0 0 0
#22 05/04/2024
12.10
-0.15
 41,300 12.25 12.25 12 0 0 0
#23 04/04/2024
12.25
-0.15
 70,600 12.40 12.50 12.10 0 0 0
#24 03/04/2024
12.40
-0.45
 54,000 12.85 12.85 12.40 0 0 0
#25 02/04/2024
12.85
-0.50
 32,400 14.10 14.10 12.60 0 0 0
#26 01/04/2024
13.35
0.15
 165,400 13.80 14.10 13.20 0 0 0
#27 29/03/2024
13.20
0.85
 939,600 12.45 13.20 12.45 0 0 0
#28 28/03/2024
12.35
0.15
 43,300 12.20 12.65 12.20 0 0 0
#29 27/03/2024
12.20
0.10
 18,000 12.15 12.25 12.10 0 0 0
#30 26/03/2024
12.10
0
 13,200 12 12.10 11.85 0 0 0
#31 25/03/2024
12.10
0.05
 2,900 12.05 12.10 12.05 0 0 0
#32 22/03/2024
12.05
0
 21,900 12.05 12.05 11.90 0 0 0
#33 21/03/2024
12.05
0
 500 12.05 12.25 12.05 0 0 0
#34 20/03/2024
12.05
0.05
 9,800 12 12.05 12 0 0 0
#35 19/03/2024
12
0.25
 34,100 11.75 12.45 11.95 0 0 0
#36 18/03/2024
11.75
-0.25
 1,800 12 12 11.60 0 0 0
#37 15/03/2024
12
0
 9,900 12 12.25 11.90 0 0 0
#38 14/03/2024
12
0
 23,300 12 12 12 0 0 0
#39 13/03/2024
12
0.10
 5,100 11.90 12 11.90 0 0 0
#40 12/03/2024
11.90
-0.20
 11,300 12.10 12.30 11.60 0 0 0
#41 11/03/2024
12.10
0
 5,300 12.10 12.10 11.95 0 0 0
#42 08/03/2024
12.10
0
 43,400 12.10 12.10 12 0 0 0
#43 07/03/2024
12.10
-0.20
 12,400 12.30 12.50 12 0 0 0
#44 06/03/2024
12.30
0
 7,100 12.30 12.30 12.20 0 0 0
#45 05/03/2024
12.30
0
 14,700 12.30 12.30 12.20 0 0 0
#46 04/03/2024
12.30
0
 16,100 12.30 12.30 11.90 0 0 0
#47 01/03/2024
12.30
0.10
 10,200 12.20 12.35 12.25 0 0 0
#48 29/02/2024
12.20
-0.10
 2,000 12.30 12.30 12.20 0 0 0
#49 28/02/2024
12.30
0
 8,300 12.30 12.30 12.20 0 0 0
#50 27/02/2024
12.30
0.10
 8,800 12.20 12.40 12.20 0 0 0
#51 26/02/2024
12.20
0.05
 9,400 12.15 12.20 11.50 0 0 0
#52 23/02/2024
12.15
-0.25
 9,100 12.40 12.40 12.10 0 0 0
#53 22/02/2024
12.40
-0.05
 5,500 12.45 12.45 12.15 0 0 0
#54 21/02/2024
12.45
0.15
 20,300 12.30 12.45 12.05 0 0 0
#55 20/02/2024
12.30
0
 20,900 12.30 12.40 12.05 0 0 0
#56 19/02/2024
12.30
-0.05
 6,000 12.35 12.35 12 0 0 0
#57 16/02/2024
12.35
0.15
 7,200 12.20 12.35 12.20 0 0 0
#58 15/02/2024
12.20
0.10
 2,700 12.10 12.35 12.20 0 0 0
#59 07/02/2024
12.10
-0.20
 6,000 12.30 12.30 12.05 0 0 0
#60 06/02/2024
12.30
0
 28,300 12.30 12.30 12 0 20 -0.0
#61 05/02/2024
12.30
0
 27,100 12.30 12.45 12.30 0 0 0
#62 02/02/2024
12.30
0.05
 8,100 12.25 12.60 12.10 0 0 0
#63 01/02/2024
12.25
0.25
 4,500 12 12.50 11.70 0 0 0
#64 31/01/2024
12
0
 7,300 12 12.50 11.90 0 0 0
#65 30/01/2024
12
-0.40
 18,500 12.40 12.70 11.55 0 0 0
#66 29/01/2024
12.40
0
 4,500 12.40 12.95 12.15 0 0 0
#67 26/01/2024
12.40
-0.10
 12,500 12.50 12.55 12.40 0 0 0
#68 25/01/2024
12.50
0
 32,300 12.50 12.80 12.50 0 0 0
#69 24/01/2024
12.50
0.30
 78,800 12.20 12.90 12.05 0 0 0
#70 23/01/2024
12.20
0
 36,000 12.20 12.30 12.10 0 100 -0.0
#71 22/01/2024
12.20
0.10
 3,000 12.10 12.50 12.10 0 0 0
#72 19/01/2024
12.10
-0.05
 8,400 12.15 12.30 12.10 0 0 0
#73 18/01/2024
12.15
0.35
 83,200 11.80 12.25 12.10 0 0 0
#74 17/01/2024
11.80
-0.35
 16,000 12.15 12.30 11.80 0 0 0
#75 16/01/2024
12.15
0.15
 23,300 12 12.30 12.15 0 0 0
#76 15/01/2024
12
0
 4,200 12 12 11.90 0 0 0
#77 12/01/2024
12
-0.30
 6,700 12.30 12.30 11.80 0 0 0
#78 11/01/2024
12.30
0.10
 35,200 12.20 12.45 12.20 0 0 0
#79 10/01/2024
12.20
0
 2,300 12.20 12.20 11.80 0 0 0
#80 09/01/2024
12.20
-0.10
 39,900 12.30 12.30 11.90 0 0 0
#81 08/01/2024
12.30
0.40
 19,700 11.90 12.30 11.90 0 0 0
#82 05/01/2024
11.90
0.15
 84,200 11.75 12.25 11.75 0 0 0
#83 04/01/2024
11.75
0.25
 33,100 11.50 11.80 11.50 0 0 0
#84 03/01/2024
11.50
0.30
 28,900 11.20 11.55 11.20 0 0 0
#85 02/01/2024
11.20
0.40
 32,800 10.80 11.20 10.90 0 0 0
#86 29/12/2023
10.80
-0.20
 17,700 11 11 10.80 0 0 0
#87 28/12/2023
11
0
 45,000 11 11.15 11 0 0 0
#88 27/12/2023
11
0
 19,200 11 11.20 10.30 0 0 0
#89 26/12/2023
11
0
 45,900 11 11.15 10.95 0 0 0
#90 25/12/2023
11
0
 37,000 11 11.15 11 0 0 0
#91 22/12/2023
11
0.10
 46,900 10.90 11.20 10.80 0 0 0
#92 21/12/2023
10.90
0.40
 73,000 10.50 11.15 10.50 0 0 0
#93 20/12/2023
10.50
0.15
 29,300 10.35 10.50 10.40 0 0 0
#94 19/12/2023
10.35
0.10
 37,700 10.25 10.35 10.20 0 0 0
#95 18/12/2023
10.25
0.05
 16,100 10.20 10.25 10.10 0 0 0
#96 15/12/2023
10.20
0.20
 30,900 10 10.20 10 0 0 0
#97 14/12/2023
10
-0.05
 4,900 10.05 10.10 10 0 0 0
#98 13/12/2023
10.05
-0.05
 1,800 10.10 10.10 10.05 0 0 0
#99 12/12/2023
10.10
0
 6,200 10.10 10.15 10.05 0 100 -0.0
#100 11/12/2023
10.10
0
 4,400 10.10 10.10 10.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |