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)
21/12/2018
5.84
 0 5.84 5.84 5.84 0 0 0
20/12/2018
5.84
 0 5.84 5.84 5.84 0 0 0
19/12/2018
5.84
 0 5.84 5.84 5.84 0 0 0
18/12/2018
5.84
 0 5.84 5.84 5.84 0 0 0
17/12/2018
5.84
 0 5.84 5.84 5.84 0 0 0
14/12/2018
5.84
 0 5.84 5.84 5.84 0 0 0
13/12/2018
5.84
 0 5.84 5.84 5.84 0 0 0
12/12/2018
5.84
 0 5.84 5.84 5.84 0 0 0
11/12/2018
5.84
 0 5.84 5.84 5.84 0 0 0
10/12/2018
5.84
 0 5.84 5.84 5.84 0 0 0
07/12/2018
5.84
 0 5.84 5.84 5.84 0 0 0
06/12/2018
5.84
 0 5.84 5.84 5.84 0 0 0
05/12/2018
5.84
 0 5.84 5.84 5.84 0 0 0
04/12/2018
5.84
 0 5.84 5.84 5.84 0 0 0
03/12/2018
5.84
 0 5.84 5.84 5.84 0 0 0
30/11/2018
5.84
 0 5.84 5.84 5.84 0 0 0
29/11/2018
5.84
 0 5.84 5.84 5.84 0 0 0
28/11/2018
5.84
 0 5.84 5.84 5.84 0 0 0
27/11/2018
5.84
 0 5.84 5.84 5.84 0 0 0
26/11/2018
5.84
 0 5.84 5.84 5.84 0 0 0
23/11/2018
5.84
 0 5.84 5.84 5.84 0 0 0
22/11/2018
5.84
 0 5.84 5.84 5.84 0 0 0
21/11/2018
5.84
 0 5.84 5.84 5.84 0 0 0
20/11/2018
5.84
 0 5.84 5.84 5.84 0 0 0
19/11/2018
5.84
 0 5.84 5.84 5.84 0 0 0
16/11/2018
5.84
 0 5.84 5.84 5.84 0 0 0
15/11/2018
5.84
 0 5.84 5.84 5.84 0 0 0
14/11/2018
5.84
 0 5.84 5.84 5.84 0 0 0
13/11/2018
5.84
 0 5.84 5.84 5.84 0 0 0
12/11/2018
5.84
 0 5.84 5.84 5.84 0 0 0
09/11/2018
5.84
 0 5.84 5.84 5.84 0 0 0
08/11/2018
5.84
 0 5.84 5.84 5.84 0 0 0
07/11/2018
5.84
 0 5.84 5.84 5.84 0 0 0
06/11/2018
5.84
 0 5.84 5.84 5.84 0 0 0
05/11/2018
5.84
 0 5.84 5.84 5.84 0 0 0
02/11/2018
5.84
 0 5.84 5.84 5.84 0 0 0
01/11/2018
5.84
 0 5.84 5.84 5.84 0 0 0
31/10/2018
5.84
 0 5.84 5.84 5.84 0 0 0
30/10/2018
5.84
 0 5.84 5.84 5.84 0 0 0
29/10/2018
5.84
 0 5.84 5.84 5.84 0 0 0
26/10/2018
5.84
 0 5.84 5.84 5.84 0 0 0
25/10/2018
5.84
 0 5.84 5.84 5.84 0 0 0
24/10/2018
5.84
 0 5.84 5.84 5.84 0 0 0
23/10/2018
5.84
 0 5.84 5.84 5.84 0 0 0
22/10/2018
5.84
 0 5.84 5.84 5.84 0 0 0
19/10/2018
5.84
 0 5.84 5.84 5.84 0 0 0
18/10/2018
5.84
 0 5.84 5.84 5.84 0 0 0
17/10/2018
5.84
 0 5.84 5.84 5.84 0 0 0
16/10/2018
5.84
 0 5.84 5.84 5.84 0 0 0
15/10/2018
5.84
 0 5.84 5.84 5.84 0 0 0
12/10/2018
5.84
 0 5.84 5.84 5.84 0 0 0
11/10/2018
5.84
 0 5.84 5.84 5.84 0 0 0
10/10/2018
5.84
 0 5.84 5.84 5.84 0 0 0
09/10/2018
5.84
 0 5.84 5.84 5.84 0 0 0
08/10/2018
5.84
 0 5.84 5.84 5.84 0 0 0
05/10/2018
5.84
 0 5.84 5.84 5.84 0 0 0
04/10/2018
5.84
 0 5.84 5.84 5.84 0 0 0
03/10/2018
5.84
 0 5.84 5.84 5.84 0 0 0
02/10/2018
5.84
 0 5.84 5.84 5.84 0 0 0
01/10/2018
5.84
 0 5.84 5.84 5.84 0 0 0
28/09/2018
5.84
 0 5.84 5.84 5.84 0 0 0
27/09/2018
5.84
 0 5.84 5.84 5.84 0 0 0
26/09/2018
5.84
 0 5.84 5.84 5.84 0 0 0
25/09/2018
5.84
 0 5.84 5.84 5.84 0 0 0
24/09/2018
5.84
 0 5.84 5.84 5.84 0 0 0
21/09/2018
5.84
 0 5.84 5.84 5.84 0 0 0
20/09/2018
5.84
 0 5.84 5.84 5.84 0 0 0
19/09/2018
5.84
 0 5.84 5.84 5.84 0 0 0
18/09/2018
5.84
 0 5.84 5.84 5.84 0 0 0
17/09/2018
5.84
 0 5.84 5.84 5.84 0 0 0
14/09/2018
5.84
 0 5.84 5.84 5.84 0 0 0
13/09/2018
5.84
 0 5.84 5.84 5.84 0 0 0
12/09/2018
5.84
 0 5.84 5.84 5.84 0 0 0
11/09/2018
5.84
 0 5.84 5.84 5.84 0 0 0
10/09/2018
5.84
 0 5.84 5.84 5.84 0 0 0
07/09/2018
5.84
 0 5.84 5.84 5.84 0 0 0
06/09/2018
5.84
 0 5.84 5.84 5.84 0 0 0
05/09/2018
5.84
 0 5.84 5.84 5.84 0 0 0
04/09/2018
5.84
 0 5.84 5.84 5.84 0 0 0
31/08/2018
5.84
 0 5.84 5.84 5.84 0 0 0
30/08/2018
5.84
 0 5.84 5.84 5.84 0 0 0
29/08/2018
5.84
 0 5.84 5.84 5.84 0 0 0
28/08/2018
5.84
 0 5.84 5.84 5.84 0 0 0
27/08/2018
5.84
 0 5.84 5.84 5.84 0 0 0
24/08/2018
6.67
 16,500 5.76 6.67 5.76 0 0 0
23/08/2018
6.17
 0 6.17 6.17 6.17 0 0 0
22/08/2018
6.17
 0 6.17 6.17 6.17 0 0 0
21/08/2018
6.17
 0 6.17 6.17 6.17 0 0 0
20/08/2018
6.17
 0 6.17 6.17 6.17 0 0 0
17/08/2018
6.17
 0 6.17 6.17 6.17 0 0 0
16/08/2018
6.17
 0 6.17 6.17 6.17 0 0 0
15/08/2018
6.17
 0 6.17 6.17 6.17 0 0 0
14/08/2018
6.17
 0 6.17 6.17 6.17 0 0 0
13/08/2018
6.17
 0 6.17 6.17 6.17 0 0 0
10/08/2018
6.17
 0 6.17 6.17 6.17 0 0 0
09/08/2018
6.17
 0 6.17 6.17 6.17 0 0 0
08/08/2018
6.17
 0 6.17 6.17 6.17 0 0 0
07/08/2018
6.17
 0 6.17 6.17 6.17 0 0 0
06/08/2018
6.17
 0 6.17 6.17 6.17 0 0 0
03/08/2018
6.17
 0 6.17 6.17 6.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |