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

10.70
0.05
(0.47%)
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
(2024-08-21) 		-0.10 -0.89% 613,100 0 0
10.55
10.98
10.70
2 tháng
(2024-07-22) 		-0.84 -7.29% 921,200 0 0
10.24
11.54
10.70
3 tháng
(2024-06-24) 		-1.12 -9.48% 1,339,000 0 0
10.24
11.91
10.70
6 tháng
(2024-03-25) 		-0.56 -4.99% 3,800,700 -330 -0.0
10.24
12.43
10.70
12 tháng
(2023-09-26) 		1.16 12.16% 6,049,900 -550 -0.0
9.30
12.43
10.70
24 tháng
(2022-10-03) 		-1.40 -11.57% 16,044,200 -133,910 -6.3
7.79
12.43
10.70
36 tháng
(2021-10-06) 		-6.42 -37.50% 53,498,100 -348,230 -14.5
7.79
20.77
10.70
60 tháng
(2019-10-17) 		3.74 53.83% 92,864,660 -466,110 -12.7
5.35
20.77
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
8.46
 8,090 8.46 8.68 8.26 0 30 -0.0
17/09/2020
8.46
 100 8.46 8.46 8.46 0 0 0
16/09/2020
8.46
 179,010 8.00 8.54 7.95 22,000 20,000 0.0
15/09/2020
8.00
 104,970 7.92 8.40 8.00 0 0 0
14/09/2020
7.92
 15,140 7.72 8.26 7.89 6,820 0 0.1
11/09/2020
7.72
 4,490 8.00 8.31 7.72 4,180 0 0.1
10/09/2020
8.00
 40 8.03 8.34 7.92 0 0 0
09/09/2020
8.03
 13,760 7.89 8.31 8.03 0 0 0
08/09/2020
7.89
 60 8.00 8.23 7.89 0 0 0
07/09/2020
8.00
 18,710 7.61 8.12 7.92 0 0 0
04/09/2020
7.61
 900 7.81 7.81 7.61 0 0 0
03/09/2020
7.81
 790 7.81 7.84 7.81 0 0 0
01/09/2020
7.81
 59,160 7.78 8.31 7.81 6,500 0 0.1
31/08/2020
7.78
 17,300 8.31 8.40 7.75 10,000 0 0.1
28/08/2020
8.31
 38,370 7.95 8.40 7.50 0 0 0
27/08/2020
7.95
 32,560 7.44 7.95 7.58 0 15,000 -0.2
26/08/2020
7.44
 2,870 7.44 7.61 7.38 0 0 0
25/08/2020
7.44
 410 7.44 7.61 7.44 0 0 0
24/08/2020
7.44
 15,180 7.38 7.78 7.33 0 15,000 -0.2
21/08/2020
7.38
 22,140 7.50 7.84 7.38 0 0 0
20/08/2020
7.50
 46,510 7.50 7.84 7.50 0 0 0
19/08/2020
7.50
 1,180 7.27 7.61 7.33 0 1,000 -0.0
18/08/2020
7.27
 100 7.10 7.27 7.27 0 0 0
17/08/2020
7.10
 26,250 7.61 8.12 7.10 0 20,000 -0.3
14/08/2020
7.61
 90 7.89 8.17 7.61 0 0 0
13/08/2020
7.89
 30 8.17 8.23 7.89 0 0 0
12/08/2020
8.17
 27,960 7.98 8.23 7.61 0 0 0
11/08/2020
7.98
 157,160 7.47 7.98 7.53 0 0 0
10/08/2020
7.47
 50 6.99 7.47 7.47 0 0 0
07/08/2020
6.99
 280 6.93 7.33 6.99 0 0 0
06/08/2020
6.93
 650 7.33 7.61 6.93 0 0 0
05/08/2020
7.33
 2,820 7.41 7.41 7.33 0 770 -0.0
04/08/2020
7.41
 70 6.96 7.41 6.96 0 0 0
03/08/2020
6.96
 830 6.51 6.96 6.51 0 0 0
31/07/2020
6.51
 300 6.48 6.51 6.51 0 0 0
30/07/2020
6.48
 910 6.76 7.07 6.48 0 0 0
29/07/2020
6.76
 2,800 6.51 6.76 6.20 0 0 0
28/07/2020
6.51
 110 6.48 6.51 6.51 0 0 0
27/07/2020
6.48
 4,080 6.76 7.05 6.48 0 0 0
24/07/2020
6.76
 190 6.99 6.99 6.76 0 0 0
23/07/2020
6.99
 20,350 6.88 7.30 6.88 0 20,000 -0.3
22/07/2020
6.88
 1,460 7.33 7.33 6.88 0 0 0
21/07/2020
7.33
 7,100 7.30 7.61 7.27 0 0 0
20/07/2020
7.30
 1,810 7.27 7.75 7.30 0 0 0
17/07/2020
7.27
 90 7.36 7.36 7.27 0 0 0
16/07/2020
7.36
 280 7.41 7.41 7.36 0 0 0
15/07/2020
7.41
 5,910 7.33 7.78 7.33 0 0 0
14/07/2020
7.33
 230 7.38 7.38 7.33 0 0 0
13/07/2020
7.38
 10,440 7.33 7.75 7.36 0 0 0
10/07/2020
7.33
 25,180 7.75 7.75 7.33 0 0 0
09/07/2020: Cổ tức tiền mặt tỉ lệ: 5%
09/07/2020
7.75
 370 7.55 7.75 7.05 0 0 0
08/07/2020
7.55
 230 7.31 7.58 7.09 0 0 0
07/07/2020
7.31
 420 7.23 7.31 7.23 0 0 0
06/07/2020
7.23
 13,570 7.09 7.58 7.09 0 0 0
03/07/2020
7.09
 30 7.39 7.39 7.09 0 0 0
02/07/2020
7.39
 20 7.47 7.47 7.39 0 0 0
01/07/2020
7.47
 0 7.47 7.47 7.47 0 0 0
30/06/2020
7.47
 270 7.12 7.47 6.79 0 0 0
29/06/2020
7.12
 220 7.55 7.61 7.12 0 0 0
26/06/2020
7.55
 9,920 7.12 7.55 7.12 0 0 0
25/06/2020
7.12
 210 7.12 7.12 7.12 0 0 0
24/06/2020
7.12
 130 6.93 7.12 6.93 0 0 0
23/06/2020
6.93
 15,810 7.28 7.61 6.93 0 0 0
22/06/2020
7.28
 26,270 6.82 7.28 6.90 0 0 0
19/06/2020
6.82
 4,520 6.79 7.25 6.82 0 0 0
18/06/2020
6.79
 7,580 6.85 7.28 6.52 0 0 0
17/06/2020
6.85
 9,100 7.31 7.34 6.85 0 0 0
16/06/2020
7.31
 2,730 7.23 7.55 7.23 0 0 0
15/06/2020
7.23
 76,460 7.34 7.61 7.17 0 0 0
12/06/2020
7.34
 30 7.50 7.50 7.34 0 0 0
11/06/2020
7.50
 1,600 7.58 7.58 7.47 0 0 0
10/06/2020
7.58
 8,800 7.83 7.83 7.53 0 0 0
09/06/2020
7.83
 41,630 7.53 7.88 7.45 0 0 0
08/06/2020
7.53
 20,870 7.72 7.77 7.45 0 0 0
05/06/2020
7.72
 12,550 7.66 7.72 7.66 500 0 0.0
04/06/2020
7.66
 15,720 7.53 7.72 7.53 0 0 0
03/06/2020
7.53
 700 7.50 7.99 7.53 0 0 0
02/06/2020
7.50
 3,000 7.93 7.93 7.50 0 0 0
01/06/2020
7.93
 200 7.72 7.93 7.93 0 0 0
29/05/2020
7.72
 710 7.66 8.02 7.64 0 0 0
28/05/2020
7.66
 46,720 7.61 8.12 7.64 0 0 0
27/05/2020
7.61
 930 7.61 7.83 7.55 0 0 0
26/05/2020
7.61
 19,510 7.50 8.02 7.50 0 0 0
25/05/2020
7.50
 9,980 7.39 7.91 7.39 0 0 0
22/05/2020
7.39
 23,440 7.72 8.04 7.39 0 0 0
21/05/2020
7.72
 176,520 7.50 8.02 7.61 0 0 0
20/05/2020
7.50
 46,100 7.50 8.02 7.50 0 0 0
19/05/2020
7.50
 5,490 7.50 7.72 7.47 0 0 0
18/05/2020
7.50
 2,260 7.66 7.93 7.50 0 0 0
15/05/2020
7.66
 13,390 7.66 7.83 7.55 0 0 0
14/05/2020
7.66
 2,100 8.12 8.15 7.66 0 0 0
13/05/2020
8.12
 15,100 7.61 8.12 7.72 15,000 0 0.2
12/05/2020
7.61
 60,230 7.42 7.93 7.36 0 0 0
11/05/2020
7.42
 116,590 7.58 8.07 7.34 0 0 0
08/05/2020
7.58
 18,420 7.09 7.58 7.34 0 500 -0.0
07/05/2020
7.09
 4,530 7.34 7.39 7.09 0 0 0
06/05/2020
7.34
 3,090 7.39 7.61 7.34 0 800 -0.0
05/05/2020
7.39
 118,580 7.20 7.69 7.36 0 0 0
04/05/2020
7.20
 9,100 7.72 7.72 7.20 0 0 0
29/04/2020
7.72
 40,220 7.31 7.72 7.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |