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)
13/09/2019
7.93
 410 8.04 8.04 7.93 0 0 0
12/09/2019
8.04
 810 8.04 8.04 7.99 0 0 0
11/09/2019
8.04
 6,250 7.99 8.04 7.83 0 0 0
10/09/2019
7.99
 24,440 7.88 8.02 7.88 0 0 0
09/09/2019
7.88
 6,960 8.04 8.10 7.88 0 0 0
06/09/2019
8.04
 3,990 8.10 8.10 8.04 800 0 0.0
05/09/2019
8.10
 2,340 8.10 8.15 8.04 0 0 0
04/09/2019
8.10
 127,540 8.10 8.10 7.99 71,610 0 1.1
03/09/2019
8.10
 58,710 8.10 8.10 8.07 0 0 0
30/08/2019
8.10
 54,460 8.10 8.64 8.04 50,330 0 0.7
29/08/2019
8.10
 1,360 8.10 8.10 8.10 0 0 0
28/08/2019
8.10
 850 8.48 8.48 8.10 200 0 0.0
27/08/2019
8.48
 2,570 8.15 8.56 8.15 0 0 0
26/08/2019
8.15
 3,950 8.12 8.15 7.99 0 3,540 -0.1
23/08/2019
8.12
 5,420 8.15 8.15 7.99 0 0 0
22/08/2019
8.15
 72,470 8.12 8.15 8.10 0 0 0
21/08/2019
8.12
 72,300 8.04 8.15 8.04 0 0 0
20/08/2019
8.04
 2,540 8.10 8.15 7.99 0 1,200 -0.0
19/08/2019
8.10
 1,100 8.15 8.15 7.61 0 0 0
16/08/2019
8.15
 20 8.23 8.23 8.15 0 0 0
15/08/2019
8.23
 3,030 8.15 8.40 8.04 0 0 0
14/08/2019
8.15
 34,780 8.12 8.37 8.12 0 0 0
13/08/2019
8.12
 70 8.12 8.26 8.12 0 0 0
12/08/2019
8.12
 260 8.12 8.56 8.12 0 0 0
09/08/2019
8.12
 610 8.12 8.59 8.12 0 0 0
08/08/2019
8.12
 3,830 8.15 8.31 8.10 0 0 0
07/08/2019
8.15
 1,660 8.10 8.40 8.15 0 0 0
06/08/2019
8.10
 5,560 8.21 8.78 8.10 0 0 0
05/08/2019
8.21
 630 8.15 8.40 8.10 0 0 0
02/08/2019
8.15
 16,580 8.15 8.21 7.93 0 2,000 -0.0
01/08/2019
8.15
 3,310 8.40 8.40 8.15 0 460 -0.0
31/07/2019
8.40
 1,830 8.40 8.40 8.21 0 0 0
30/07/2019
8.40
 3,800 8.26 8.64 8.15 10 0 0.0
29/07/2019
8.26
 11,230 8.26 8.42 8.26 7,000 0 0.1
26/07/2019
8.26
 3,180 8.31 8.31 8.15 0 0 0
25/07/2019
8.31
 10,040 8.42 8.48 8.15 0 0 0
24/07/2019
8.42
 2,250 8.42 8.61 8.42 1,200 0 0.0
23/07/2019
8.42
 7,950 8.34 8.48 8.31 0 0 0
22/07/2019
8.34
 14,700 8.42 8.42 8.26 3,240 0 0.1
19/07/2019
8.42
 2,760 8.42 8.42 8.34 0 0 0
18/07/2019
8.42
 2,620 8.61 8.61 8.42 0 0 0
17/07/2019
8.61
 1,550 8.45 8.94 8.42 0 0 0
16/07/2019
8.45
 710 8.48 8.48 8.26 0 0 0
15/07/2019
8.48
 2,670 8.48 8.48 8.48 2,600 0 0.0
12/07/2019
8.48
 20,210 8.56 8.59 8.37 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |