CTCP Kim khí Hà Nội - VNSTEEL (hmg)

9.50
0
(0%)
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
(2025-11-05) 		0 0% 0 0 0
9.50
9.50
9.50
2 tháng
(2025-10-06) 		0 0% 0 0 0
9.50
9.50
9.50
3 tháng
(2025-09-08) 		0 0% 0 0 0
9.50
9.50
9.50
6 tháng
(2025-06-09) 		-1.70 -15.18% 6,900 0 0
8.20
11.20
9.50
12 tháng
(2024-12-10) 		-1.33 -12.25% 8,100 0 0
8.20
15.12
9.50
24 tháng
(2023-12-18) 		-2.25 -19.16% 24,200 0 0
8.20
15.12
9.50
36 tháng
(2022-12-21) 		-1.28 -11.88% 26,000 0 0
5.60
15.12
9.50
60 tháng
(2020-12-31) 		-9.84 -50.88% 118,700 0 0
5.60
19.34
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
15.55
 0 15.55 15.55 15.55 0 0 0
29/04/2022
15.55
 0 15.55 15.55 15.55 0 0 0
28/04/2022
15.55
 0 15.55 15.55 15.55 0 0 0
27/04/2022
15.55
 0 15.55 15.55 15.55 0 0 0
26/04/2022
15.55
 0 15.55 15.55 15.55 0 0 0
25/04/2022
15.55
 0 15.55 15.55 15.55 0 0 0
22/04/2022
15.55
 100 15.55 15.55 15.55 0 0 0
21/04/2022
13.99
 0 13.99 13.99 13.99 0 0 0
20/04/2022
13.99
 0 13.99 13.99 13.99 0 0 0
19/04/2022
13.99
 0 13.99 13.99 13.99 0 0 0
18/04/2022
13.99
 0 13.99 13.99 13.99 0 0 0
15/04/2022
13.99
 0 13.99 13.99 13.99 0 0 0
14/04/2022
13.99
 0 13.99 13.99 13.99 0 0 0
13/04/2022
13.99
 0 13.99 13.99 13.99 0 0 0
12/04/2022
13.99
 0 13.99 13.99 13.99 0 0 0
08/04/2022
13.99
 0 13.99 13.99 13.99 0 0 0
07/04/2022
13.99
 0 13.99 13.99 13.99 0 0 0
06/04/2022
13.99
 0 13.99 13.99 13.99 0 0 0
05/04/2022
13.99
 0 13.99 13.99 13.99 0 0 0
04/04/2022
13.99
 0 13.99 13.99 13.99 0 0 0
01/04/2022
13.99
 0 13.99 13.99 13.99 0 0 0
31/03/2022
13.99
 0 13.99 13.99 13.99 0 0 0
30/03/2022
13.99
 0 13.99 13.99 13.99 0 0 0
29/03/2022
13.99
 0 13.99 13.99 13.99 0 0 0
28/03/2022
13.99
 0 13.99 13.99 13.99 0 0 0
25/03/2022
13.99
 0 13.99 13.99 13.99 0 0 0
24/03/2022
13.99
 100 13.99 13.99 13.99 0 0 0
23/03/2022
13.00
 0 13.00 13.00 13.00 0 0 0
22/03/2022
13.00
 0 13.00 13.00 13.00 0 0 0
21/03/2022
13.00
 0 13.00 13.00 13.00 0 0 0
18/03/2022
13.00
 600 13.00 13.00 13.00 0 0 0
17/03/2022
14.57
 800 19.67 19.67 14.57 0 0 0
16/03/2022
17.12
 0 17.12 17.12 17.12 0 0 0
15/03/2022
17.12
 100 17.12 17.12 17.12 0 0 0
14/03/2022
15.96
 1,900 13.99 15.96 13.91 0 0 0
11/03/2022
13.91
 0 13.91 13.91 13.91 0 0 0
10/03/2022
13.91
 0 13.91 13.91 13.91 0 0 0
09/03/2022
13.91
 0 13.91 13.91 13.91 0 0 0
08/03/2022
13.91
 100 13.91 13.91 13.91 0 0 0
07/03/2022
12.10
 0 12.10 12.10 12.10 0 0 0
04/03/2022
12.10
 0 12.10 12.10 12.10 0 0 0
03/03/2022
12.10
 0 12.10 12.10 12.10 0 0 0
02/03/2022
12.10
 0 12.10 12.10 12.10 0 0 0
01/03/2022
12.10
 100 12.10 12.10 12.10 0 0 0
28/02/2022
10.53
 0 10.53 10.53 10.53 0 0 0
25/02/2022
10.53
 0 10.53 10.53 10.53 0 0 0
24/02/2022
10.53
 0 10.53 10.53 10.53 0 0 0
23/02/2022
10.53
 0 10.53 10.53 10.53 0 0 0
22/02/2022
10.53
 0 10.53 10.53 10.53 0 0 0
21/02/2022
10.53
 0 10.53 10.53 10.53 0 0 0
18/02/2022
10.53
 0 10.53 10.53 10.53 0 0 0
17/02/2022
10.53
 0 10.53 10.53 10.53 0 0 0
16/02/2022
10.53
 0 10.53 10.53 10.53 0 0 0
15/02/2022
10.53
 0 10.53 10.53 10.53 0 0 0
14/02/2022
10.53
 0 10.53 10.53 10.53 0 0 0
11/02/2022
10.53
 0 10.53 10.53 10.53 0 0 0
10/02/2022
10.53
 0 10.53 10.53 10.53 0 0 0
09/02/2022
10.53
 0 10.53 10.53 10.53 0 0 0
08/02/2022
10.53
 0 10.53 10.53 10.53 0 0 0
07/02/2022
10.53
 0 10.53 10.53 10.53 0 0 0
28/01/2022
10.53
 0 10.53 10.53 10.53 0 0 0
27/01/2022
10.53
 0 10.53 10.53 10.53 0 0 0
26/01/2022
10.53
 0 10.53 10.53 10.53 0 0 0
25/01/2022
10.53
 1,000 10.53 10.53 10.53 0 0 0
24/01/2022
10.70
 0 10.70 10.70 10.70 0 0 0
21/01/2022
10.70
 0 10.70 10.70 10.70 0 0 0
20/01/2022
10.70
 500 10.70 10.70 10.70 0 0 0
19/01/2022
10.70
 100 10.70 10.70 10.70 0 0 0
18/01/2022
10.70
 0 10.70 10.70 10.70 0 0 0
17/01/2022
10.70
 0 10.70 10.70 10.70 0 0 0
14/01/2022
11.03
 3,100 10.53 11.03 10.53 0 0 0
13/01/2022
11.11
 2,600 10.29 11.11 10.29 0 0 0
12/01/2022
10.78
 0 10.78 10.78 10.78 0 0 0
11/01/2022
10.78
 0 10.78 10.78 10.78 0 0 0
10/01/2022
10.78
 0 10.78 10.78 10.78 0 0 0
07/01/2022
10.78
 0 10.78 10.78 10.78 0 0 0
06/01/2022
10.78
 0 10.78 10.78 10.78 0 0 0
05/01/2022
10.78
 0 10.78 10.78 10.78 0 0 0
04/01/2022
10.78
 0 10.78 10.78 10.78 0 0 0
31/12/2021
10.78
 0 10.78 10.78 10.78 0 0 0
30/12/2021
10.78
 0 10.78 10.78 10.78 0 0 0
29/12/2021
10.78
 0 10.78 10.78 10.78 0 0 0
28/12/2021
10.78
 0 10.78 10.78 10.78 0 0 0
27/12/2021
10.78
 0 10.78 10.78 10.78 0 0 0
24/12/2021
10.78
 0 10.78 10.78 10.78 0 0 0
23/12/2021
10.78
 0 10.78 10.78 10.78 0 0 0
22/12/2021
10.78
 0 10.78 10.78 10.78 0 0 0
21/12/2021
10.78
 0 10.78 10.78 10.78 0 0 0
20/12/2021
10.86
 200 10.70 10.86 10.70 0 0 0
17/12/2021
9.46
 100 9.46 9.46 9.46 0 0 0
16/12/2021
10.70
 0 10.70 10.70 10.70 0 0 0
15/12/2021
10.70
 100 10.70 10.70 10.70 0 0 0
14/12/2021
10.70
 500 10.70 10.70 10.70 0 0 0
13/12/2021
12.18
 0 12.18 12.18 12.18 0 0 0
10/12/2021
12.18
 0 12.18 12.18 12.18 0 0 0
09/12/2021
12.18
 0 12.18 12.18 12.18 0 0 0
08/12/2021
12.18
 0 12.18 12.18 12.18 0 0 0
07/12/2021
12.18
 0 12.18 12.18 12.18 0 0 0
06/12/2021
12.18
 0 12.18 12.18 12.18 0 0 0
03/12/2021
12.18
 0 12.18 12.18 12.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |