CTCP Kim khí Hà Nội - VNSTEEL (hmg)

4.70
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
(2026-02-23) 		-0.60 -11.32% 100 0 0
4.70
5.30
4.70
2 tháng
(2026-01-15) 		-6.20 -56.88% 25,700 0 0
4.70
10.90
4.70
3 tháng
(2025-12-16) 		-4.80 -50.53% 26,500 0 0
4.70
11.50
4.70
6 tháng
(2025-09-17) 		-4.80 -50.53% 26,500 0 0
4.70
11.50
4.70
12 tháng
(2025-03-21) 		-8.27 -63.77% 33,900 0 0
4.70
12.97
4.70
24 tháng
(2024-03-26) 		-5.55 -54.14% 50,400 0 0
4.70
15.12
4.70
36 tháng
(2023-04-03) 		-3.69 -44.01% 51,700 0 0
4.70
15.12
4.70
60 tháng
(2021-04-12) 		-6.41 -57.69% 119,800 0 0
4.70
17.86
4.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2021
12.18
 100 12.18 12.18 12.18 0 0 0
01/12/2021
12.67
 0 12.67 12.67 12.67 0 0 0
30/11/2021
12.67
 0 12.67 12.67 12.67 0 0 0
29/11/2021
12.67
 0 12.67 12.67 12.67 0 0 0
26/11/2021
12.67
 0 12.67 12.67 12.67 0 0 0
25/11/2021
12.67
 0 12.67 12.67 12.67 0 0 0
24/11/2021
12.67
 0 12.67 12.67 12.67 0 0 0
23/11/2021
12.59
 200 12.76 12.76 12.59 0 0 0
22/11/2021
12.34
 200 10.78 12.34 10.78 0 0 0
19/11/2021
10.78
 2,100 10.86 10.86 10.78 0 0 0
18/11/2021
10.78
 0 10.78 10.78 10.78 0 0 0
17/11/2021
10.78
 0 10.78 10.78 10.78 0 0 0
16/11/2021
10.78
 1,500 10.78 10.78 10.78 0 0 0
15/11/2021
10.78
 0 10.78 10.78 10.78 0 0 0
12/11/2021
12.26
 2,100 10.70 12.26 10.70 0 0 0
11/11/2021
10.70
 1,900 10.70 10.70 10.70 0 0 0
10/11/2021
10.70
 3,000 10.70 10.70 10.70 0 0 0
09/11/2021
10.70
 1,000 10.70 10.70 10.70 0 0 0
08/11/2021
11.44
 1,500 11.44 11.44 11.44 0 0 0
05/11/2021
10.70
 0 10.70 10.70 10.70 0 0 0
04/11/2021
10.70
 0 10.70 10.70 10.70 0 0 0
03/11/2021
10.70
 0 10.70 10.70 10.70 0 0 0
02/11/2021
10.70
 0 10.70 10.70 10.70 0 0 0
01/11/2021
10.70
 0 10.70 10.70 10.70 0 0 0
29/10/2021
10.70
 900 10.86 10.86 10.70 0 0 0
28/10/2021
10.70
 0 10.70 10.70 10.70 0 0 0
27/10/2021
10.70
 0 10.70 10.70 10.70 0 0 0
26/10/2021
10.70
 1,500 10.70 10.70 10.70 0 0 0
25/10/2021
11.93
 500 12.34 12.34 11.93 0 0 0
22/10/2021
12.34
 0 12.34 12.34 12.34 0 0 0
21/10/2021
12.34
 600 12.34 12.34 12.34 0 0 0
20/10/2021
10.86
 0 10.86 10.86 10.86 0 0 0
19/10/2021
10.86
 0 10.86 10.86 10.86 0 0 0
18/10/2021
10.86
 0 10.86 10.86 10.86 0 0 0
15/10/2021
10.86
 0 10.86 10.86 10.86 0 0 0
14/10/2021
10.86
 0 10.86 10.86 10.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |