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)
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
13/10/2021
10.86
 100 10.86 10.86 10.86 0 0 0
12/10/2021
9.46
 0 9.46 9.46 9.46 0 0 0
11/10/2021
9.46
 0 9.46 9.46 9.46 0 0 0
08/10/2021
9.46
 0 9.46 9.46 9.46 0 0 0
07/10/2021
9.46
 0 9.46 9.46 9.46 0 0 0
06/10/2021
9.46
 0 9.46 9.46 9.46 0 0 0
05/10/2021
9.46
 0 9.46 9.46 9.46 0 0 0
04/10/2021
9.46
 3,000 9.46 9.46 9.46 0 0 0
01/10/2021
8.23
 0 8.23 8.23 8.23 0 0 0
30/09/2021
8.23
 100 8.23 8.23 8.23 0 0 0
29/09/2021
9.05
 0 9.05 9.05 9.05 0 0 0
28/09/2021
9.05
 0 9.05 9.05 9.05 0 0 0
27/09/2021
9.05
 0 9.05 9.05 9.05 0 0 0
24/09/2021
9.05
 0 9.05 9.05 9.05 0 0 0
23/09/2021
9.05
 100 9.05 9.05 9.05 0 0 0
22/09/2021
9.55
 0 9.55 9.55 9.55 0 0 0
21/09/2021
9.55
 0 9.55 9.55 9.55 0 0 0
20/09/2021
9.05
 3,500 9.87 9.87 9.05 0 0 0
17/09/2021
8.64
 0 8.64 8.64 8.64 0 0 0
16/09/2021
8.64
 0 8.64 8.64 8.64 0 0 0
15/09/2021
8.64
 0 8.64 8.64 8.64 0 0 0
14/09/2021
8.64
 0 8.64 8.64 8.64 0 0 0
13/09/2021
8.64
 100 8.64 8.64 8.64 0 0 0
10/09/2021
7.90
 0 7.90 7.90 7.90 0 0 0
09/09/2021
7.90
 0 7.90 7.90 7.90 0 0 0
08/09/2021
7.90
 0 7.90 7.90 7.90 0 0 0
07/09/2021
7.90
 0 7.90 7.90 7.90 0 0 0
06/09/2021
7.90
 200 7.90 7.90 7.90 0 0 0
01/09/2021
7.90
 0 7.90 7.90 7.90 0 0 0
31/08/2021
7.90
 0 7.90 7.90 7.90 0 0 0
30/08/2021
7.90
 600 7.90 7.90 7.90 0 0 0
27/08/2021
8.06
 0 8.06 8.06 8.06 0 0 0
26/08/2021
8.06
 0 8.06 8.06 8.06 0 0 0
25/08/2021
8.06
 500 8.06 8.06 8.06 0 0 0
24/08/2021
9.05
 0 9.05 9.05 9.05 0 0 0
23/08/2021
9.05
 0 9.05 9.05 9.05 0 0 0
20/08/2021
9.05
 100 9.05 9.05 9.05 0 0 0
19/08/2021
9.46
 100 9.46 9.46 9.46 0 0 0
18/08/2021
8.39
 0 8.39 8.39 8.39 0 0 0
17/08/2021
8.39
 0 8.39 8.39 8.39 0 0 0
16/08/2021
8.39
 100 8.39 8.39 8.39 0 0 0
13/08/2021
7.49
 400 7.41 7.49 7.41 0 0 0
12/08/2021
7.24
 300 7.24 7.32 7.24 0 0 0
11/08/2021
7.08
 0 7.08 7.08 7.08 0 0 0
10/08/2021
7.08
 0 7.08 7.08 7.08 0 0 0
09/08/2021
7.08
 0 7.08 7.08 7.08 0 0 0
06/08/2021
7.08
 0 7.08 7.08 7.08 0 0 0
05/08/2021
7.08
 0 7.08 7.08 7.08 0 0 0
04/08/2021
7.08
 0 7.08 7.08 7.08 0 0 0
03/08/2021
7.08
 0 7.08 7.08 7.08 0 0 0
02/08/2021
7.08
 0 7.08 7.08 7.08 0 0 0
30/07/2021
7.08
 0 7.08 7.08 7.08 0 0 0
29/07/2021
7.08
 0 7.08 7.08 7.08 0 0 0
28/07/2021
7.08
 0 7.08 7.08 7.08 0 0 0
27/07/2021
7.08
 0 7.08 7.08 7.08 0 0 0
26/07/2021
7.08
 0 7.08 7.08 7.08 0 0 0
23/07/2021
7.08
 0 7.08 7.08 7.08 0 0 0
22/07/2021
7.08
 0 7.08 7.08 7.08 0 0 0
21/07/2021
7.08
 0 7.08 7.08 7.08 0 0 0
20/07/2021
7.08
 0 7.08 7.08 7.08 0 0 0
19/07/2021
7.08
 1,900 7.08 7.08 7.08 0 0 0
16/07/2021
7.08
 0 7.08 7.08 7.08 0 0 0
15/07/2021
7.08
 500 7.08 7.08 7.08 0 0 0
14/07/2021
6.91
 0 6.91 6.91 6.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |