Công ty Cổ phần Kim khí Thành phố Hồ Chí Minh - VNSTEEL - Mã CK : HMC

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
17/01/2020 11.40 -0.10 (-0.86%) 11.40 11.40 11.40 10 110,000 0 0
16/01/2020 11.50 -0.80 (-6.50%) 11.80 11.85 11.45 17,240 198,800,000 0 0
15/01/2020 12.30 0.80 (6.95%) 11.40 12.30 11.35 55,900 638,090,000 0 0
14/01/2020 11.50 0.10 (0.87%) 11.50 11.50 11.35 34,530 397,060,000 0 0
13/01/2020 11.40 0.00 (0.00%) 11.40 11.40 11.20 8,300 93,130,000 0 0
10/01/2020 11.40 0.05 (0.44%) 11.35 11.70 11.35 85,130 987,000,000 0 0
09/01/2020 11.35 -0.55 (-4.62%) 11.50 11.80 11.35 9,200 106,460,000 0 0
08/01/2020 11.90 0.65 (5.77%) 11.25 11.90 11.20 90,040 1,029,270,000 0 0
07/01/2020 11.25 0.00 (0.00%) 11.25 11.25 11.25 0 0 0 0
06/01/2020 11.25 0.10 (0.89%) 10.70 11.30 10.70 7,220 80,670,000 0 0
03/01/2020 11.15 -0.15 (-1.32%) 11.45 11.50 11.15 19,030 214,850,000 0 0
02/01/2020 11.30 -0.20 (-1.73%) 11.30 11.50 11.30 33,000 376,620,000 0 0
31/12/2019 11.50 0.00 (0.00%) 11.50 11.50 11.35 5,460 62,290,000 0 0
30/12/2019 11.50 0.00 (0.00%) 11.50 11.50 11.40 26,260 302,000,000 0 0
30/12/2019 11.50 0.00 (0.00%) 11.50 11.50 11.40 26,260 301,540,000 0 0
30/12/2019 11.50 0.00 (0.00%) 11.50 11.50 11.40 26,260 302,000,000 0 0
30/12/2019 11.50 0.00 (0.00%) 11.50 11.50 11.40 26,260 301,540,000 0 0
27/12/2019 11.50 0.00 (0.00%) 11.50 11.50 11.50 7,320 84,180,000 0 0
26/12/2019 11.50 0.00 (0.00%) 11.55 11.55 11.35 2,610 29,940,000 0 0
25/12/2019 11.50 0.00 (0.00%) 11.50 11.50 11.35 14,450 166,000,000 0 0
24/12/2019 11.50 0.00 (0.00%) 11.50 11.50 11.40 3,130 35,880,000 0 0
23/12/2019 11.50 -0.15 (-1.28%) 11.60 11.60 11.40 41,470 479,820,000 0 0