CTCP Kim khí Hà Nội - VNSTEEL (hmg)

6.80
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
(2025-12-29) 		-1.80 -18.37% 25,900 0 0
6.80
11.50
6.80
2 tháng
(2025-11-28) 		-1.50 -15.79% 26,100 0 0
6.80
11.50
6.80
3 tháng
(2025-10-29) 		-1.50 -15.79% 26,100 0 0
6.80
11.50
6.80
6 tháng
(2025-07-31) 		-1.60 -16.67% 26,800 0 0
6.80
11.50
6.80
12 tháng
(2025-02-03) 		-2.83 -26.11% 34,200 0 0
6.80
15.12
6.80
24 tháng
(2024-02-07) 		-0.84 -9.46% 50,200 0 0
6.80
15.12
6.80
36 tháng
(2023-02-13) 		-0.39 -4.69% 51,300 0 0
6.80
15.12
6.80
60 tháng
(2021-02-22) 		-11.34 -58.63% 144,800 0 0
5.60
19.34
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/05/2019
4.69
 0 4.69 4.69 4.69 0 0 0
24/05/2019
4.69
 0 4.69 4.69 4.69 0 0 0
23/05/2019
4.69
 0 4.69 4.69 4.69 0 0 0
22/05/2019
4.69
 0 4.69 4.69 4.69 0 0 0
21/05/2019
4.69
 0 4.69 4.69 4.69 0 0 0
20/05/2019
4.69
 0 4.69 4.69 4.69 0 0 0
17/05/2019
4.69
 0 4.69 4.69 4.69 0 0 0
16/05/2019
4.69
 0 4.69 4.69 4.69 0 0 0
15/05/2019
4.69
 0 4.69 4.69 4.69 0 0 0
14/05/2019
4.69
 0 4.69 4.69 4.69 0 0 0
13/05/2019
4.69
 0 4.69 4.69 4.69 0 0 0
10/05/2019
4.69
 0 4.69 4.69 4.69 0 0 0
09/05/2019
4.69
 0 4.69 4.69 4.69 0 0 0
08/05/2019
4.69
 0 4.69 4.69 4.69 0 0 0
07/05/2019
4.69
 0 4.69 4.69 4.69 0 0 0
06/05/2019
4.69
 0 4.69 4.69 4.69 0 0 0
03/05/2019
4.69
 0 4.69 4.69 4.69 0 0 0
02/05/2019
4.69
 0 4.69 4.69 4.69 0 0 0
26/04/2019
4.69
 0 4.69 4.69 4.69 0 0 0
25/04/2019
4.69
 0 4.69 4.69 4.69 0 0 0
24/04/2019
4.69
 0 4.69 4.69 4.69 0 0 0
23/04/2019
4.69
 0 4.69 4.69 4.69 0 0 0
22/04/2019
4.69
 0 4.69 4.69 4.69 0 0 0
19/04/2019
4.69
 0 4.69 4.69 4.69 0 0 0
18/04/2019
4.69
 0 4.69 4.69 4.69 0 0 0
17/04/2019
4.69
 0 4.69 4.69 4.69 0 0 0
16/04/2019
4.69
 0 4.69 4.69 4.69 0 0 0
12/04/2019
4.69
 0 4.69 4.69 4.69 0 0 0
11/04/2019
4.69
 0 4.69 4.69 4.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |