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)
11/07/2019
8.56
 6,470 8.48 8.56 8.31 0 0 0
10/07/2019
8.48
 35,810 8.53 8.64 8.42 0 0 0
09/07/2019
8.53
 1,220 8.59 8.59 8.53 0 0 0
08/07/2019
8.59
 34,630 8.59 8.67 8.04 900 0 0.0
05/07/2019
8.59
 3,570 8.59 8.69 8.59 1,200 0 0.0
04/07/2019
8.59
 22,810 8.48 9.05 8.31 0 0 0
03/07/2019
8.48
 14,760 8.67 8.67 8.42 0 2,500 -0.0
02/07/2019
8.67
 140 8.67 8.69 8.67 0 0 0
01/07/2019
8.67
 68,210 8.56 8.69 8.42 7,650 0 0.1
28/06/2019
8.56
 1,200 8.59 8.59 8.42 0 0 0
27/06/2019
8.59
 19,760 8.37 8.64 8.37 12,000 0 0.2
26/06/2019
8.37
 20,760 8.29 8.53 8.31 0 0 0
25/06/2019
8.29
 10,240 8.64 8.64 8.29 0 0 0
24/06/2019
8.64
 4,830 8.64 8.64 8.31 990 0 0.0
21/06/2019
8.64
 13,410 8.64 8.94 8.64 6,980 0 0.1
20/06/2019
8.64
 171,360 8.21 8.78 8.21 500 0 0.0
19/06/2019
8.21
 41,480 8.10 8.26 8.12 0 0 0
18/06/2019
8.10
 16,660 8.04 8.21 8.04 1,130 0 0.0
17/06/2019
8.04
 5,740 7.93 8.15 7.93 2,900 0 0.0
14/06/2019
7.93
 63,950 7.93 8.07 7.93 0 0 0
13/06/2019
7.93
 17,100 7.83 7.93 7.83 0 0 0
12/06/2019
7.83
 7,410 7.85 7.88 7.83 0 0 0
11/06/2019
7.85
 10,130 7.88 7.96 7.85 0 0 0
10/06/2019
7.88
 9,420 7.93 7.99 7.72 0 0 0
07/06/2019
7.93
 23,260 8.02 8.26 7.83 0 0 0
06/06/2019
8.02
 9,010 8.04 8.04 7.83 0 0 0
05/06/2019
8.04
 2,480 8.04 8.10 8.02 0 0 0
04/06/2019
8.04
 24,970 7.88 8.15 7.96 10,680 0 0.2
03/06/2019
7.88
 33,410 7.66 7.99 7.61 19,420 0 0.3
31/05/2019
7.66
 16,430 7.58 7.77 7.58 970 0 0.0
30/05/2019
7.58
 17,590 7.50 7.58 7.47 0 0 0
29/05/2019
7.50
 19,400 7.47 7.53 7.39 0 0 0
28/05/2019
7.47
 29,660 7.53 7.61 7.42 0 6,000 -0.1
27/05/2019
7.53
 16,600 7.50 7.83 7.50 0 0 0
24/05/2019
7.50
 43,970 7.83 7.83 7.50 200 0 0.0
23/05/2019
7.83
 12,600 8.02 8.02 7.77 0 0 0
22/05/2019
8.02
 24,210 8.04 8.04 7.85 0 0 0
21/05/2019
8.04
 68,200 8.15 8.21 7.83 0 0 0
20/05/2019
8.15
 28,160 8.59 8.59 8.15 3,550 0 0.1
17/05/2019
8.59
 23,280 8.48 8.59 8.10 0 0 0
16/05/2019
8.48
 77,260 8.34 8.48 7.99 0 2,010 -0.0
15/05/2019: Cổ tức tiền mặt tỉ lệ: 25%
15/05/2019
8.34
 55,030 8.78 8.99 8.34 0 0 0
14/05/2019
8.78
 70,180 8.80 8.80 8.64 4,800 0 0.1
13/05/2019
8.80
 68,710 8.82 8.85 8.80 0 0 0
10/05/2019
8.82
 43,360 8.82 8.85 8.80 4,600 0 0.1
09/05/2019
8.82
 48,280 8.82 8.85 8.78 35,730 0 0.7
08/05/2019
8.82
 47,470 8.85 8.85 8.75 0 0 0
07/05/2019
8.85
 7,840 8.78 8.89 8.75 0 0 0
06/05/2019
8.78
 80,400 8.80 8.92 8.78 0 0 0
03/05/2019
8.80
 65,360 8.89 9.13 8.80 0 160 -0.0
02/05/2019
8.89
 65,330 8.71 9.13 8.75 16,640 3,860 0.2
26/04/2019
8.71
 26,890 8.71 8.78 8.71 0 0 0
25/04/2019
8.71
 17,250 8.80 8.82 8.71 0 0 0
24/04/2019
8.80
 98,090 8.71 8.85 8.71 18,020 0 0.3
23/04/2019
8.71
 6,590 8.66 8.71 8.47 0 0 0
22/04/2019
8.66
 1,190 8.73 8.73 8.56 0 0 0
19/04/2019
8.73
 2,010 8.66 8.73 8.71 0 0 0
18/04/2019
8.66
 13,660 8.71 8.71 8.52 0 0 0
17/04/2019
8.71
 8,280 8.73 8.94 8.71 2,280 0 0.0
16/04/2019
8.73
 37,160 8.71 8.78 8.61 400 0 0.0
12/04/2019
8.71
 15,310 8.66 8.78 8.66 0 0 0
11/04/2019
8.66
 32,340 8.54 9.13 8.61 0 1,240 -0.0
10/04/2019
8.54
 20,340 8.66 8.66 8.49 200 0 0.0
09/04/2019
8.66
 69,920 8.75 8.80 8.52 4,000 21,850 -0.3
08/04/2019
8.75
 26,120 8.75 8.85 8.52 300 0 0.0
05/04/2019
8.75
 28,290 9.01 9.01 8.75 0 0 0
04/04/2019
9.01
 66,230 8.87 9.01 8.71 0 0 0
03/04/2019
8.87
 1,140 8.66 8.87 8.64 0 0 0
02/04/2019
8.66
 82,100 8.66 8.94 8.56 0 43,000 -0.8
01/04/2019
8.66
 62,610 8.99 9.13 8.66 10 26,440 -0.5
29/03/2019
8.99
 22,120 8.94 9.18 8.92 0 0 0
28/03/2019
8.94
 67,650 8.94 8.94 8.71 0 0 0
27/03/2019
8.94
 38,050 8.94 8.99 8.80 0 0 0
26/03/2019
8.94
 31,300 9.01 9.01 8.80 0 0 0
25/03/2019
9.01
 24,550 9.22 9.22 8.85 0 0 0
22/03/2019
9.22
 31,160 8.75 9.32 8.75 0 0 0
21/03/2019
8.75
 124,770 8.61 8.78 8.61 0 3,000 -0.1
20/03/2019
8.61
 28,220 8.87 8.87 8.52 300 0 0.0
19/03/2019
8.87
 19,680 8.89 8.94 8.56 230 60 0.0
18/03/2019
8.89
 291,720 8.33 8.89 8.33 162,440 0 3.0
15/03/2019
8.33
 21,270 8.47 8.52 8.33 0 0 0
14/03/2019
8.47
 52,230 8.61 8.71 8.42 0 0 0
13/03/2019
8.61
 30,050 8.52 8.66 8.33 0 0 0
12/03/2019
8.52
 32,790 8.38 8.52 8.38 0 0 0
11/03/2019
8.38
 41,480 8.45 8.45 8.24 300 0 0.0
08/03/2019
8.45
 5,000 8.45 8.45 8.40 0 0 0
07/03/2019
8.45
 12,230 8.45 8.47 8.40 600 0 0.0
06/03/2019
8.45
 28,980 8.40 8.47 8.21 0 0 0
05/03/2019
8.40
 65,570 8.14 8.40 8.00 0 10,100 -0.2
04/03/2019
8.14
 48,800 8.28 8.40 8.14 300 16,640 -0.3
01/03/2019
8.28
 16,250 8.19 8.28 8.19 200 0 0.0
28/02/2019
8.19
 10,630 8.21 8.21 8.14 10 0 0.0
27/02/2019
8.21
 24,550 8.24 8.26 8.19 5,550 2,000 0.1
26/02/2019
8.24
 20,710 8.09 8.24 8.05 0 0 0
25/02/2019
8.09
 33,420 8.35 8.42 8.00 0 100 -0.0
22/02/2019
8.35
 26,430 8.28 8.38 8.09 300 0 0.0
21/02/2019
8.28
 4,220 8.42 8.56 8.28 400 0 0.0
20/02/2019
8.42
 19,510 8.42 8.68 8.14 200 4,000 -0.1
19/02/2019
8.42
 8,390 8.85 8.85 8.42 0 0 0
18/02/2019
8.85
 16,600 8.61 8.85 8.61 3,760 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |