CTCP Kim khí Thành phố Hồ Chí Minh - Vnsteel (hmc)

11.65
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
(2024-04-15) 		-0.25 -2.10% 394,900 0 0
11.40
11.95
11.75
2 tháng
(2024-03-15) 		-0.35 -2.92% 1,924,300 0 0
11.40
13.35
11.75
3 tháng
(2024-02-15) 		-0.55 -4.51% 2,173,400 0 0
11.40
13.35
11.75
6 tháng
(2023-11-16) 		1.60 15.92% 3,457,900 -220 -0.0
10
13.35
11.75
12 tháng
(2023-05-22) 		1.66 16.62% 7,140,100 -111,920 -1.2
9.79
13.35
11.75
24 tháng
(2022-05-25) 		-6.45 -35.64% 24,112,900 -409,700 -17.0
8.37
21.22
11.75
36 tháng
(2021-05-31) 		-3.01 -20.52% 71,289,500 -195,000 -9.8
8.37
22.32
11.75
60 tháng
(2019-06-10) 		3.18 37.61% 92,775,590 -420,290 -11.8
5.75
22.32
11.75
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 13/05/2024
11.65
-0.05
 7,900 11.65 11.75 11.60 0 0 0
#2 10/05/2024
11.70
-0.05
 4,000 11.55 11.70 11.50 0 0 0
#3 09/05/2024
11.75
0
 2,600 11.75 11.80 11.65 0 0 0
#4 08/05/2024
11.75
-0.05
 29,500 11.40 11.80 11.40 0 0 0
#5 07/05/2024
11.80
-0.05
 13,700 11.85 11.85 11.35 0 0 0
#6 06/05/2024
11.85
0.45
 61,400 11.50 11.85 11.30 0 0 0
#7 03/05/2024
11.40
-0.15
 17,900 11.60 11.60 11.40 0 0 0
#8 02/05/2024
11.55
-0.25
 34,500 11.60 12.25 11.25 0 0 0
#9 26/04/2024
11.80
-0.15
 5,000 11.80 11.90 11.75 0 0 0
#10 25/04/2024
11.95
0
 2,600 11.80 11.95 11.80 0 0 0
#11 24/04/2024
11.95
0.20
 600 11.80 11.95 11.80 0 0 0
#12 23/04/2024
11.75
-0.10
 600 11.85 11.90 11.70 0 0 0
#13 22/04/2024
11.85
0.05
 12,300 11.80 11.90 11.80 0 0 0
#14 19/04/2024
11.80
-0.10
 40,300 11.30 11.80 11.30 0 0 0
#15 17/04/2024
11.90
0.15
 28,900 11.80 11.95 11.75 0 0 0
#16 16/04/2024
11.75
-0.15
 65,000 11.90 12.10 11.70 0 0 0
#17 15/04/2024
11.90
-0.10
 68,100 11.95 12.25 11.90 0 0 0
#18 12/04/2024
12
0
 10,700 12.05 12.20 12 0 0 0
#19 11/04/2024
12
-0.20
 7,100 12.05 12.25 12 0 0 0
#20 10/04/2024
12.20
-0.15
 16,200 12.35 12.40 12.20 0 0 0
#21 09/04/2024
12.35
0.20
 10,800 12.15 12.35 12.15 0 0 0
#22 08/04/2024
12.15
0.05
 25,900 12.45 12.45 12.10 0 0 0
#23 05/04/2024
12.10
-0.15
 41,300 12.25 12.25 12 0 0 0
#24 04/04/2024
12.25
-0.15
 70,600 12.40 12.50 12.10 0 0 0
#25 03/04/2024
12.40
-0.45
 54,000 12.85 12.85 12.40 0 0 0
#26 02/04/2024
12.85
-0.50
 32,400 14.10 14.10 12.60 0 0 0
#27 01/04/2024
13.35
0.15
 165,400 13.80 14.10 13.20 0 0 0
#28 29/03/2024
13.20
0.85
 939,600 12.45 13.20 12.45 0 0 0
#29 28/03/2024
12.35
0.15
 43,300 12.20 12.65 12.20 0 0 0
#30 27/03/2024
12.20
0.10
 18,000 12.15 12.25 12.10 0 0 0
#31 26/03/2024
12.10
0
 13,200 12 12.10 11.85 0 0 0
#32 25/03/2024
12.10
0.05
 2,900 12.05 12.10 12.05 0 0 0
#33 22/03/2024
12.05
0
 21,900 12.05 12.05 11.90 0 0 0
#34 21/03/2024
12.05
0
 500 12.05 12.25 12.05 0 0 0
#35 20/03/2024
12.05
0.05
 9,800 12 12.05 12 0 0 0
#36 19/03/2024
12
0.25
 34,100 11.75 12.45 11.95 0 0 0
#37 18/03/2024
11.75
-0.25
 1,800 12 12 11.60 0 0 0
#38 15/03/2024
12
0
 9,900 12 12.25 11.90 0 0 0
#39 14/03/2024
12
0
 23,300 12 12 12 0 0 0
#40 13/03/2024
12
0.10
 5,100 11.90 12 11.90 0 0 0
#41 12/03/2024
11.90
-0.20
 11,300 12.10 12.30 11.60 0 0 0
#42 11/03/2024
12.10
0
 5,300 12.10 12.10 11.95 0 0 0
#43 08/03/2024
12.10
0
 43,400 12.10 12.10 12 0 0 0
#44 07/03/2024
12.10
-0.20
 12,400 12.30 12.50 12 0 0 0
#45 06/03/2024
12.30
0
 7,100 12.30 12.30 12.20 0 0 0
#46 05/03/2024
12.30
0
 14,700 12.30 12.30 12.20 0 0 0
#47 04/03/2024
12.30
0
 16,100 12.30 12.30 11.90 0 0 0
#48 01/03/2024
12.30
0.10
 10,200 12.20 12.35 12.25 0 0 0
#49 29/02/2024
12.20
-0.10
 2,000 12.30 12.30 12.20 0 0 0
#50 28/02/2024
12.30
0
 8,300 12.30 12.30 12.20 0 0 0
#51 27/02/2024
12.30
0.10
 8,800 12.20 12.40 12.20 0 0 0
#52 26/02/2024
12.20
0.05
 9,400 12.15 12.20 11.50 0 0 0
#53 23/02/2024
12.15
-0.25
 9,100 12.40 12.40 12.10 0 0 0
#54 22/02/2024
12.40
-0.05
 5,500 12.45 12.45 12.15 0 0 0
#55 21/02/2024
12.45
0.15
 20,300 12.30 12.45 12.05 0 0 0
#56 20/02/2024
12.30
0
 20,900 12.30 12.40 12.05 0 0 0
#57 19/02/2024
12.30
-0.05
 6,000 12.35 12.35 12 0 0 0
#58 16/02/2024
12.35
0.15
 7,200 12.20 12.35 12.20 0 0 0
#59 15/02/2024
12.20
0.10
 2,700 12.10 12.35 12.20 0 0 0
#60 07/02/2024
12.10
-0.20
 6,000 12.30 12.30 12.05 0 0 0
#61 06/02/2024
12.30
0
 28,300 12.30 12.30 12 0 20 -0.0
#62 05/02/2024
12.30
0
 27,100 12.30 12.45 12.30 0 0 0
#63 02/02/2024
12.30
0.05
 8,100 12.25 12.60 12.10 0 0 0
#64 01/02/2024
12.25
0.25
 4,500 12 12.50 11.70 0 0 0
#65 31/01/2024
12
0
 7,300 12 12.50 11.90 0 0 0
#66 30/01/2024
12
-0.40
 18,500 12.40 12.70 11.55 0 0 0
#67 29/01/2024
12.40
0
 4,500 12.40 12.95 12.15 0 0 0
#68 26/01/2024
12.40
-0.10
 12,500 12.50 12.55 12.40 0 0 0
#69 25/01/2024
12.50
0
 32,300 12.50 12.80 12.50 0 0 0
#70 24/01/2024
12.50
0.30
 78,800 12.20 12.90 12.05 0 0 0
#71 23/01/2024
12.20
0
 36,000 12.20 12.30 12.10 0 100 -0.0
#72 22/01/2024
12.20
0.10
 3,000 12.10 12.50 12.10 0 0 0
#73 19/01/2024
12.10
-0.05
 8,400 12.15 12.30 12.10 0 0 0
#74 18/01/2024
12.15
0.35
 83,200 11.80 12.25 12.10 0 0 0
#75 17/01/2024
11.80
-0.35
 16,000 12.15 12.30 11.80 0 0 0
#76 16/01/2024
12.15
0.15
 23,300 12 12.30 12.15 0 0 0
#77 15/01/2024
12
0
 4,200 12 12 11.90 0 0 0
#78 12/01/2024
12
-0.30
 6,700 12.30 12.30 11.80 0 0 0
#79 11/01/2024
12.30
0.10
 35,200 12.20 12.45 12.20 0 0 0
#80 10/01/2024
12.20
0
 2,300 12.20 12.20 11.80 0 0 0
#81 09/01/2024
12.20
-0.10
 39,900 12.30 12.30 11.90 0 0 0
#82 08/01/2024
12.30
0.40
 19,700 11.90 12.30 11.90 0 0 0
#83 05/01/2024
11.90
0.15
 84,200 11.75 12.25 11.75 0 0 0
#84 04/01/2024
11.75
0.25
 33,100 11.50 11.80 11.50 0 0 0
#85 03/01/2024
11.50
0.30
 28,900 11.20 11.55 11.20 0 0 0
#86 02/01/2024
11.20
0.40
 32,800 10.80 11.20 10.90 0 0 0
#87 29/12/2023
10.80
-0.20
 17,700 11 11 10.80 0 0 0
#88 28/12/2023
11
0
 45,000 11 11.15 11 0 0 0
#89 27/12/2023
11
0
 19,200 11 11.20 10.30 0 0 0
#90 26/12/2023
11
0
 45,900 11 11.15 10.95 0 0 0
#91 25/12/2023
11
0
 37,000 11 11.15 11 0 0 0
#92 22/12/2023
11
0.10
 46,900 10.90 11.20 10.80 0 0 0
#93 21/12/2023
10.90
0.40
 73,000 10.50 11.15 10.50 0 0 0
#94 20/12/2023
10.50
0.15
 29,300 10.35 10.50 10.40 0 0 0
#95 19/12/2023
10.35
0.10
 37,700 10.25 10.35 10.20 0 0 0
#96 18/12/2023
10.25
0.05
 16,100 10.20 10.25 10.10 0 0 0
#97 15/12/2023
10.20
0.20
 30,900 10 10.20 10 0 0 0
#98 14/12/2023
10
-0.05
 4,900 10.05 10.10 10 0 0 0
#99 13/12/2023
10.05
-0.05
 1,800 10.10 10.10 10.05 0 0 0
#100 12/12/2023
10.10
0
 6,200 10.10 10.15 10.05 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc