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)
15/10/2019
24.28
 0 24.28 24.28 24.28 0 0 0
14/10/2019
24.28
 0 24.28 24.28 24.28 0 0 0
11/10/2019
24.28
 0 24.28 24.28 24.28 0 0 0
10/10/2019
24.28
 0 24.28 24.28 24.28 0 0 0
09/10/2019
24.28
 0 24.28 24.28 24.28 0 0 0
08/10/2019
24.28
 0 24.28 24.28 24.28 0 0 0
07/10/2019
24.28
 0 24.28 24.28 24.28 0 0 0
04/10/2019
24.28
 0 24.28 24.28 24.28 0 0 0
03/10/2019
24.28
 0 24.28 24.28 24.28 0 0 0
02/10/2019
24.28
 0 24.28 24.28 24.28 0 0 0
01/10/2019
24.28
 0 24.28 24.28 24.28 0 0 0
30/09/2019
24.28
 0 24.28 24.28 24.28 0 0 0
27/09/2019
24.28
 0 24.28 24.28 24.28 0 0 0
26/09/2019
24.28
 0 24.28 24.28 24.28 0 0 0
25/09/2019
24.28
 0 24.28 24.28 24.28 0 0 0
24/09/2019
24.28
 0 24.28 24.28 24.28 0 0 0
23/09/2019
24.28
 0 24.28 24.28 24.28 0 0 0
20/09/2019
24.28
 0 24.28 24.28 24.28 0 0 0
19/09/2019
24.28
 0 24.28 24.28 24.28 0 0 0
18/09/2019
24.28
 0 24.28 24.28 24.28 0 0 0
17/09/2019
24.28
 0 24.28 24.28 24.28 0 0 0
16/09/2019
24.28
 0 24.28 24.28 24.28 0 0 0
13/09/2019
24.28
 0 24.28 24.28 24.28 0 0 0
12/09/2019
24.28
 0 24.28 24.28 24.28 0 0 0
11/09/2019
24.28
 0 24.28 24.28 24.28 0 0 0
10/09/2019
24.28
 0 24.28 24.28 24.28 0 0 0
09/09/2019
24.28
 0 24.28 24.28 24.28 0 0 0
06/09/2019
24.28
 0 24.28 24.28 24.28 0 0 0
05/09/2019
24.28
 0 24.28 24.28 24.28 0 0 0
04/09/2019
24.28
 0 24.28 24.28 24.28 0 0 0
03/09/2019
24.28
 0 24.28 24.28 24.28 0 0 0
30/08/2019
24.28
 0 24.28 24.28 24.28 0 0 0
29/08/2019
24.28
 0 24.28 24.28 24.28 0 0 0
28/08/2019
24.28
 0 24.28 24.28 24.28 0 0 0
27/08/2019
24.28
 0 24.28 24.28 24.28 0 0 0
26/08/2019
24.36
 800 24.28 24.36 24.28 0 0 0
23/08/2019
23.70
 100 23.70 23.70 23.70 0 0 0
22/08/2019
21.89
 100 21.89 21.89 21.89 0 0 0
21/08/2019
19.17
 100 19.17 19.17 19.17 0 0 0
20/08/2019
16.79
 100 16.79 16.79 16.79 0 0 0
19/08/2019
16.05
 100 16.05 16.05 16.05 0 0 0
16/08/2019
14.65
 100 14.65 14.65 14.65 0 0 0
15/08/2019
12.76
 0 12.76 12.76 12.76 0 0 0
14/08/2019
12.76
 0 12.76 12.76 12.76 0 0 0
13/08/2019
12.76
 0 12.76 12.76 12.76 0 0 0
12/08/2019
12.76
 0 12.76 12.76 12.76 0 0 0
09/08/2019
12.76
 0 12.76 12.76 12.76 0 0 0
08/08/2019
12.76
 0 12.76 12.76 12.76 0 0 0
07/08/2019
12.76
 0 12.76 12.76 12.76 0 0 0
06/08/2019
12.76
 100 12.76 12.76 12.76 0 0 0
05/08/2019
11.11
 0 11.11 11.11 11.11 0 0 0
02/08/2019
11.11
 0 11.11 11.11 11.11 0 0 0
01/08/2019
11.11
 0 11.11 11.11 11.11 0 0 0
31/07/2019
11.11
 100 11.11 11.11 11.11 0 0 0
30/07/2019
9.71
 100 9.71 9.71 9.71 0 0 0
29/07/2019
8.48
 0 8.48 8.48 8.48 0 0 0
26/07/2019
8.48
 0 8.48 8.48 8.48 0 0 0
25/07/2019
8.48
 0 8.48 8.48 8.48 0 0 0
24/07/2019
8.48
 0 8.48 8.48 8.48 0 0 0
23/07/2019
8.48
 0 8.48 8.48 8.48 0 0 0
22/07/2019
8.48
 0 8.48 8.48 8.48 0 0 0
19/07/2019
8.48
 0 8.48 8.48 8.48 0 0 0
18/07/2019
8.48
 0 8.48 8.48 8.48 0 0 0
17/07/2019
8.48
 0 8.48 8.48 8.48 0 0 0
16/07/2019
8.48
 100 8.48 8.48 8.48 0 0 0
15/07/2019
7.41
 0 7.41 7.41 7.41 0 0 0
12/07/2019
7.41
 0 7.41 7.41 7.41 0 0 0
11/07/2019
7.41
 0 7.41 7.41 7.41 0 0 0
10/07/2019
7.41
 0 7.41 7.41 7.41 0 0 0
09/07/2019
7.41
 0 7.41 7.41 7.41 0 0 0
08/07/2019
7.41
 0 7.41 7.41 7.41 0 0 0
05/07/2019
7.41
 100 7.41 7.41 7.41 0 0 0
04/07/2019
6.50
 0 6.50 6.50 6.50 0 0 0
03/07/2019
6.50
 0 6.50 6.50 6.50 0 0 0
02/07/2019
6.50
 0 6.50 6.50 6.50 0 0 0
01/07/2019
6.50
 0 6.50 6.50 6.50 0 0 0
28/06/2019
6.50
 0 6.50 6.50 6.50 0 0 0
27/06/2019
6.50
 0 6.50 6.50 6.50 0 0 0
26/06/2019
6.50
 0 6.50 6.50 6.50 0 0 0
25/06/2019
6.50
 0 6.50 6.50 6.50 0 0 0
24/06/2019
6.50
 0 6.50 6.50 6.50 0 0 0
21/06/2019
6.50
 200 6.50 6.50 6.50 0 0 0
20/06/2019
4.69
 0 4.69 4.69 4.69 0 0 0
19/06/2019
4.69
 0 4.69 4.69 4.69 0 0 0
18/06/2019
4.69
 0 4.69 4.69 4.69 0 0 0
17/06/2019
4.69
 0 4.69 4.69 4.69 0 0 0
14/06/2019
4.69
 0 4.69 4.69 4.69 0 0 0
13/06/2019
4.69
 0 4.69 4.69 4.69 0 0 0
12/06/2019
4.69
 0 4.69 4.69 4.69 0 0 0
11/06/2019
4.69
 0 4.69 4.69 4.69 0 0 0
10/06/2019
4.69
 0 4.69 4.69 4.69 0 0 0
07/06/2019
4.69
 0 4.69 4.69 4.69 0 0 0
06/06/2019
4.69
 0 4.69 4.69 4.69 0 0 0
05/06/2019
4.69
 0 4.69 4.69 4.69 0 0 0
04/06/2019
4.69
 0 4.69 4.69 4.69 0 0 0
03/06/2019
4.69
 0 4.69 4.69 4.69 0 0 0
31/05/2019
4.69
 0 4.69 4.69 4.69 0 0 0
30/05/2019
4.69
 0 4.69 4.69 4.69 0 0 0
29/05/2019
4.69
 0 4.69 4.69 4.69 0 0 0
28/05/2019
4.69
 0 4.69 4.69 4.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |