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

10.95
0.25
(2.34%)
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
(2024-10-22) 		-0.20 -1.79% 575,900 -1,700 -0.0
10.70
11.15
10.95
2 tháng
(2024-09-23) 		0.25 2.34% 1,234,600 -1,700 -0.0
10.70
11.40
10.95
3 tháng
(2024-08-23) 		0.29 2.75% 1,799,500 -1,700 -0.0
10.55
11.40
10.95
6 tháng
(2024-05-27) 		-0.03 -0.30% 3,029,100 -2,000 -0.0
10.24
12.01
10.95
12 tháng
(2023-11-27) 		1.60 17.06% 6,589,600 -2,220 -0.0
9.31
12.43
10.95
24 tháng
(2022-12-02) 		1.46 15.34% 14,233,900 -127,750 -3.7
8.90
12.43
10.95
36 tháng
(2021-12-07) 		-4.57 -29.45% 42,282,600 -389,800 -15.9
7.79
20.77
10.95
60 tháng
(2019-12-18) 		4.65 73.70% 93,220,550 -425,220 -12.3
5.35
20.77
10.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
10.95
 14,300 10.80 10.95 10.75 0 0 0
20/11/2024
10.70
 10,400 10.70 10.85 10.70 0 0 0
19/11/2024
10.85
 15,900 10.75 10.85 10.70 0 0 0
18/11/2024
10.90
 29,300 10.75 10.90 10.70 0 200 -0.0
15/11/2024
10.85
 1,200 10.80 10.85 10.50 0 0 0
14/11/2024
10.95
 10,800 10.90 10.95 10.85 0 1,300 -0.0
13/11/2024
10.90
 9,900 11 11 10.90 0 0 0
12/11/2024
10.95
 4,200 11 11 10.90 0 0 0
11/11/2024
10.90
 45,500 10.85 10.95 10.80 0 0 0
08/11/2024
10.90
 4,100 11 11 10.90 0 0 0
07/11/2024
11
 59,600 11 11.05 11 0 0 0
06/11/2024
11
 26,900 11.05 11.05 10.85 0 0 0
05/11/2024
11
 6,100 11 11 10.80 0 0 0
04/11/2024
10.95
 95,000 10.95 10.95 10.80 0 200 -0.0
01/11/2024
11
 27,700 11 11.05 10.80 0 0 0
31/10/2024
11.10
 17,500 11.10 11.15 10.90 0 0 0
30/10/2024
11.05
 32,000 11.05 11.10 10.90 0 0 0
29/10/2024
11.05
 32,900 11 11.10 10.80 0 0 0
28/10/2024
11
 47,100 10.90 11.05 10.80 0 0 0
25/10/2024
11
 39,500 11 11.10 10.85 0 0 0
24/10/2024
11
 12,100 11.15 11.15 11 0 0 0
23/10/2024
11.15
 18,500 11.15 11.15 11 0 0 0
22/10/2024
11.15
 15,400 11.15 11.15 11 0 0 0
21/10/2024
11.15
 30,200 11.20 11.20 11.15 0 0 0
18/10/2024
11.20
 5,000 11.25 11.25 11 0 0 0
17/10/2024
11.20
 18,700 11.15 11.20 11.05 0 0 0
16/10/2024
11.15
 28,300 11.15 11.20 11 0 0 0
15/10/2024
11.20
 13,800 10.95 11.20 10.95 0 0 0
14/10/2024
11.10
 5,100 11 11.10 11 0 0 0
11/10/2024
11.20
 33,300 11.25 11.25 11 0 0 0
10/10/2024
11
 11,800 11.10 11.30 10.95 0 0 0
09/10/2024
11.30
 32,400 11.30 11.35 10.90 0 0 0
08/10/2024
11.30
 65,100 11.20 11.35 11.15 0 0 0
07/10/2024
11.25
 11,800 11.35 11.35 11.20 0 0 0
04/10/2024
11.30
 18,100 11.20 11.30 11.10 0 0 0
03/10/2024
11.20
 60,500 10.90 11.35 10.90 0 0 0
02/10/2024
11.40
 42,100 11.35 11.45 11.20 0 0 0
01/10/2024
11.30
 57,400 11.35 11.35 11.15 0 0 0
30/09/2024
11.20
 42,700 11 11.25 10.85 0 0 0
27/09/2024
11
 32,500 11.10 11.15 10.85 0 0 0
26/09/2024
11.10
 65,700 10.95 11.10 10.75 0 0 0
25/09/2024
10.90
 22,800 10.90 10.95 10.65 0 0 0
24/09/2024
10.90
 20,200 10.75 10.95 10.65 0 0 0
23/09/2024
10.70
 41,200 10.75 10.80 10.45 0 0 0
20/09/2024
10.70
 16,500 10.75 10.80 10.60 0 0 0
19/09/2024
10.65
 29,600 10.60 10.70 10.45 0 0 0
18/09/2024
10.55
 24,900 10.75 10.75 10.55 0 0 0
17/09/2024
10.75
 17,400 10.60 10.80 10.55 0 0 0
16/09/2024: Cổ tức tiền mặt tỉ lệ: 8%
16/09/2024
10.60
 63,000 10.90 11.10 10.55 0 0 0
13/09/2024
10.75
 37,500 10.98 10.98 10.75 0 0 0
12/09/2024
10.98
 60,700 10.98 11.08 10.84 0 0 0
11/09/2024
10.98
 13,300 10.98 11.08 10.89 0 0 0
10/09/2024
10.98
 19,700 11.03 11.03 10.89 0 0 0
09/09/2024
10.94
 91,600 10.98 11.03 10.70 0 0 0
06/09/2024
10.70
 7,900 10.94 10.94 10.61 0 0 0
05/09/2024
10.75
 34,200 10.80 11.08 10.56 0 0 0
04/09/2024
10.80
 35,200 10.84 10.84 10.33 0 0 0
30/08/2024
10.94
 44,500 10.84 10.98 10.80 0 0 0
29/08/2024
10.70
 900 10.66 10.80 10.66 0 0 0
28/08/2024
10.75
 5,700 10.80 10.80 10.61 0 0 0
27/08/2024
10.80
 12,800 10.52 10.80 10.42 0 0 0
26/08/2024
10.80
 7,100 10.66 10.94 10.66 0 0 0
23/08/2024
10.66
 42,400 10.56 10.75 10.38 0 0 0
22/08/2024
10.70
 39,000 10.75 10.84 10.52 0 0 0
21/08/2024
10.80
 9,200 10.75 10.80 10.66 0 0 0
20/08/2024
10.75
 12,800 10.56 10.89 10.52 0 0 0
19/08/2024
10.52
 10,600 10.61 11.17 10.52 0 0 0
16/08/2024
10.52
 16,600 10.52 10.84 10.24 0 0 0
15/08/2024
10.61
 8,300 10.70 10.70 10.42 0 0 0
14/08/2024
10.70
 5,200 11.03 11.03 10.56 0 0 0
13/08/2024
10.84
 3,000 10.89 10.89 10.56 0 0 0
12/08/2024
10.89
 1,400 10.80 10.89 10.80 0 0 0
09/08/2024
10.84
 6,200 10.52 10.89 10.52 0 0 0
08/08/2024
10.84
 1,400 10.61 10.84 10.56 0 0 0
07/08/2024
10.80
 10,500 10.70 10.98 10.52 0 0 0
06/08/2024
10.52
 11,700 10.19 10.52 10.19 0 0 0
05/08/2024
10.24
 13,300 10.84 10.94 10.24 0 0 0
02/08/2024
10.84
 7,900 10.75 10.84 10.52 0 0 0
01/08/2024
11.08
 41,000 11.03 11.08 10.61 0 0 0
31/07/2024
11.12
 73,700 11.35 11.35 11.12 0 0 0
30/07/2024
11.31
 6,500 11.08 11.31 10.98 0 0 0
29/07/2024
11.35
 29,600 11.54 11.54 11.03 0 0 0
26/07/2024
11.31
 8,700 11.35 11.35 11.08 0 0 0
25/07/2024
11.35
 4,100 10.98 11.49 10.52 0 0 0
24/07/2024
11.17
 14,100 11.17 11.40 11.08 0 0 0
23/07/2024
11.17
 18,000 11.45 11.45 11.17 0 0 0
22/07/2024
11.54
 3,500 11.54 11.54 11.49 0 0 0
19/07/2024
11.73
 12,500 11.77 11.77 11.49 0 0 0
18/07/2024
11.82
 12,500 11.49 11.82 11.45 0 0 0
17/07/2024
11.54
 23,500 11.63 11.63 11.49 0 0 0
16/07/2024
11.77
 6,700 11.91 11.91 11.63 0 0 0
15/07/2024
11.73
 38,200 12.01 12.10 11.54 0 0 0
12/07/2024
11.77
 25,700 11.68 11.87 11.63 0 0 0
11/07/2024
11.77
 7,700 11.77 11.77 11.68 0 0 0
10/07/2024
11.82
 44,400 11.68 11.87 11.63 0 0 0
09/07/2024
11.77
 28,600 11.63 11.77 11.63 0 0 0
08/07/2024
11.82
 10,400 11.73 11.82 11.73 0 0 0
05/07/2024
11.73
 41,000 11.63 11.73 11.63 0 0 0
04/07/2024
11.63
 45,600 11.63 11.82 11.35 0 0 0
03/07/2024
11.63
 21,600 11.63 11.63 11.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |