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

10.80
-0.15
(-1.37%)
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
(2024-10-23) 		-0.35 -3.14% 588,200 -1,700 -0.0
10.70
11.15
10.80
2 tháng
(2024-09-23) 		0.10 0.93% 1,262,300 -1,700 -0.0
10.70
11.40
10.80
3 tháng
(2024-08-26) 		0 0.03% 1,784,800 -1,700 -0.0
10.55
11.40
10.80
6 tháng
(2024-05-27) 		-0.18 -1.66% 3,056,800 -2,000 -0.0
10.24
12.01
10.80
12 tháng
(2023-11-28) 		1.45 15.46% 6,603,600 -2,220 -0.0
9.31
12.43
10.80
24 tháng
(2022-12-05) 		1.03 10.51% 14,207,700 -127,750 -3.6
8.90
12.43
10.80
36 tháng
(2021-12-08) 		-4.54 -29.59% 42,221,000 -401,400 -16.2
7.79
20.77
10.80
60 tháng
(2019-12-19) 		4.50 71.33% 93,202,590 -425,220 -12.3
5.35
20.77
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2020
8.17
 3,280 8.12 8.46 8.17 0 0 0
19/11/2020
8.12
 0 8.12 8.12 8.12 0 0 0
18/11/2020
8.12
 0 8.12 8.12 8.12 0 0 0
17/11/2020
8.12
 12,780 8.17 8.46 8.12 0 0 0
16/11/2020
8.17
 2,080 8.31 8.46 8.17 0 0 0
13/11/2020
8.31
 0 8.31 8.31 8.31 0 0 0
12/11/2020
8.31
 0 8.31 8.31 8.31 0 0 0
11/11/2020
8.31
 15,510 8.31 8.34 8.29 0 0 0
10/11/2020
8.31
 20,140 8.29 8.40 8.31 0 0 0
09/11/2020
8.29
 5,020 8.06 8.31 8.29 0 0 0
06/11/2020
8.06
 5,570 8.00 8.31 8.00 0 0 0
05/11/2020
8.00
 8,520 8.00 8.54 8.00 0 0 0
04/11/2020
8.00
 0 8.00 8.00 8.00 0 0 0
03/11/2020
8.00
 44,720 8.29 8.31 8.00 0 0 0
02/11/2020
8.29
 73,000 8.23 8.31 8.23 0 0 0
30/10/2020
8.23
 13,990 8.12 8.23 8.12 0 13,890 -0.2
29/10/2020
8.12
 2,480 7.89 8.12 8.09 0 2,310 -0.0
28/10/2020
7.89
 2,630 8.26 8.31 7.89 0 0 0
27/10/2020
8.26
 31,240 8.31 8.31 8.23 0 0 0
26/10/2020
8.31
 18,710 8.31 8.40 8.29 0 0 0
23/10/2020
8.31
 10 8.31 8.31 8.31 0 0 0
22/10/2020
8.31
 310 8.31 8.31 8.23 0 0 0
21/10/2020
8.31
 17,940 8.31 8.46 8.31 0 0 0
20/10/2020
8.31
 70,690 7.78 8.31 7.78 0 0 0
19/10/2020
7.78
 5,450 7.89 8.34 7.78 0 960 -0.0
16/10/2020
7.89
 70 8.09 8.23 7.89 0 0 0
15/10/2020
8.09
 60,810 8.29 8.46 8.06 0 0 0
14/10/2020
8.29
 770 8.29 8.46 8.09 0 730 -0.0
13/10/2020
8.29
 39,520 8.23 8.46 8.29 0 0 0
12/10/2020
8.23
 16,210 8.23 8.46 8.23 0 0 0
09/10/2020
8.23
 22,710 8.29 8.51 8.23 0 0 0
08/10/2020
8.29
 41,490 8.23 8.46 8.23 0 1,000 -0.0
07/10/2020
8.23
 22,640 8.17 8.40 8.12 0 0 0
06/10/2020
8.17
 16,120 8.34 8.34 8.17 0 0 0
05/10/2020
8.34
 9,600 8.40 8.40 8.00 0 500 -0.0
02/10/2020
8.40
 1,370 8.40 8.57 8.17 0 0 0
01/10/2020
8.40
 530 8.40 8.51 8.23 0 0 0
30/09/2020
8.40
 45,840 8.23 8.40 8.37 0 0 0
29/09/2020
8.23
 91,840 8.23 8.40 8.23 0 730 -0.0
28/09/2020
8.23
 32,180 8.17 8.57 8.23 10,000 770 0.1
25/09/2020
8.17
 17,840 8.43 8.46 8.17 0 10,770 -0.2
24/09/2020
8.43
 1,520 8.06 8.46 8.29 0 0 0
23/09/2020
8.06
 10 8.06 8.06 8.06 0 0 0
22/09/2020
8.06
 25,500 8.09 8.46 8.06 0 0 0
21/09/2020
8.09
 31,310 8.46 8.54 8.00 0 500 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |