CTCP Kim khí Hà Nội - VNSTEEL (hmg)

6.50
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
(2026-08-19) 		0 0% 100 0 0
5.80
11.50
6.50
2 tháng
(2026-07-20) 		1.80 38.30% 200 0 0
4.70
11.50
6.50
3 tháng
(2026-06-22) 		1.80 38.30% 200 0 0
4.70
11.50
6.50
6 tháng
(2026-03-23) 		1.80 38.30% 200 0 0
4.70
11.50
6.50
12 tháng
(2025-09-23) 		-3 -31.58% 26,800 0 0
4.70
11.50
6.50
24 tháng
(2024-09-30) 		-4.33 -39.96% 35,400 0 0
4.70
15.12
6.50
36 tháng
(2023-10-04) 		-5.25 -44.69% 50,300 0 0
4.70
15.12
6.50
60 tháng
(2021-10-14) 		-4.36 -40.16% 81,400 0 0
4.70
17.86
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/08/2018
6.17
 0 6.17 6.17 6.17 0 0 0
01/08/2018
6.17
 0 6.17 6.17 6.17 0 0 0
31/07/2018
6.17
 0 6.17 6.17 6.17 0 0 0
30/07/2018
6.17
 0 6.17 6.17 6.17 0 0 0
27/07/2018
6.17
 0 6.17 6.17 6.17 0 0 0
26/07/2018
6.17
 0 6.17 6.17 6.17 0 0 0
25/07/2018
6.17
 0 6.17 6.17 6.17 0 0 0
24/07/2018
6.17
 0 6.17 6.17 6.17 0 0 0
23/07/2018
6.17
 0 6.17 6.17 6.17 0 0 0
20/07/2018
6.17
 0 6.17 6.17 6.17 0 0 0
19/07/2018
6.17
 0 6.17 6.17 6.17 0 0 0
18/07/2018
6.17
 0 6.17 6.17 6.17 0 0 0
17/07/2018
6.17
 0 6.17 6.17 6.17 0 0 0
16/07/2018
6.17
 0 6.17 6.17 6.17 0 0 0
13/07/2018
6.17
 0 6.17 6.17 6.17 0 0 0
12/07/2018
6.17
 0 6.17 6.17 6.17 0 0 0
11/07/2018
6.17
 0 6.17 6.17 6.17 0 0 0
10/07/2018
6.17
 0 6.17 6.17 6.17 0 0 0
09/07/2018
6.17
 0 6.17 6.17 6.17 0 0 0
06/07/2018
6.17
 0 6.17 6.17 6.17 0 0 0
05/07/2018
6.17
 0 6.17 6.17 6.17 0 0 0
04/07/2018
6.17
 0 6.17 6.17 6.17 0 0 0
03/07/2018
6.17
 0 6.17 6.17 6.17 0 0 0
02/07/2018
6.17
 0 6.17 6.17 6.17 0 0 0
29/06/2018
6.17
 0 6.17 6.17 6.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |