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)
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
15/02/2019
8.61
 52,020 8.42 8.61 8.33 0 0 0
14/02/2019
8.42
 7,900 8.54 8.54 8.42 200 0 0.0
13/02/2019
8.54
 112,550 8.00 8.54 8.05 80,880 0 1.4
12/02/2019
8.00
 33,010 8.05 8.14 8.00 17,620 0 0.3
11/02/2019
8.05
 19,950 8.00 8.05 8.00 12,360 0 0.2
01/02/2019
8.00
 23,220 7.95 8.00 7.91 10,890 0 0.2
31/01/2019: Cổ tức tiền mặt tỉ lệ: 10%
31/01/2019
7.95
 69,310 7.86 8.24 7.72 35,030 0 0.6
30/01/2019
7.86
 35,300 7.81 7.88 7.73 14,820 0 0.3
29/01/2019
7.81
 29,630 7.77 7.81 7.55 13,320 0 0.2
28/01/2019
7.77
 18,880 7.86 7.86 7.55 200 0 0.0
25/01/2019
7.86
 35,890 7.81 7.90 7.57 3,000 0 0.1
24/01/2019
7.81
 15,030 7.93 7.95 7.81 0 0 0
23/01/2019
7.93
 43,530 7.77 7.93 7.70 0 0 0
22/01/2019
7.77
 62,120 7.59 7.97 7.68 0 0 0
21/01/2019
7.59
 100,360 7.10 7.59 7.33 8,000 0 0.1
18/01/2019
7.10
 19,130 7.10 7.15 7.02 0 0 0
17/01/2019
7.10
 42,360 7.39 7.39 7.10 0 0 0
16/01/2019
7.39
 16,730 7.37 7.39 7.19 0 0 0
15/01/2019
7.37
 123,170 6.99 7.41 7.08 1,000 0 0.0
14/01/2019
6.99
 143,930 6.55 6.99 6.57 0 0 0
11/01/2019
6.55
 147,880 6.48 6.57 6.44 0 0 0
10/01/2019
6.48
 118,360 6.55 6.66 6.44 0 0 0
09/01/2019
6.55
 8,150 6.42 6.57 6.44 0 0 0
08/01/2019
6.42
 19,200 6.44 6.48 6.37 0 0 0
07/01/2019
6.44
 7,530 6.42 6.44 6.37 0 5,000 -0.1
04/01/2019
6.42
 11,050 6.39 6.42 6.35 0 0 0
03/01/2019
6.39
 1,500 6.44 6.44 6.35 0 0 0
02/01/2019
6.44
 7,000 6.48 6.48 6.35 0 0 0
28/12/2018
6.48
 8,100 6.46 6.48 6.44 0 0 0
27/12/2018
6.46
 8,300 6.39 6.48 6.39 250 0 0.0
26/12/2018
6.39
 30,150 6.39 6.44 6.35 0 0 0
25/12/2018
6.39
 7,500 6.39 6.42 6.02 0 0 0
24/12/2018
6.39
 6,520 6.46 6.46 6.39 0 0 0
21/12/2018
6.46
 3,950 6.44 6.46 6.35 0 0 0
20/12/2018
6.44
 10,910 6.44 6.44 6.33 0 0 0
19/12/2018
6.44
 4,000 6.39 6.44 6.33 0 0 0
18/12/2018
6.39
 6,760 6.39 6.39 6.33 0 0 0
17/12/2018
6.39
 1,400 6.39 6.42 6.35 0 0 0
14/12/2018
6.39
 2,300 6.39 6.39 6.35 0 0 0
13/12/2018
6.39
 1,540 6.39 6.39 6.30 0 0 0
12/12/2018
6.39
 6,530 6.42 6.42 6.17 0 0 0
11/12/2018
6.42
 9,030 6.39 6.42 6.35 0 0 0
10/12/2018
6.39
 360 6.44 6.44 6.39 0 0 0
07/12/2018
6.44
 6,010 6.44 6.46 6.39 0 0 0
06/12/2018
6.44
 1,310 6.42 6.46 6.44 0 0 0
05/12/2018
6.42
 7,560 6.35 6.42 6.33 0 0 0
04/12/2018
6.35
 5,170 6.39 6.39 6.35 0 0 0
03/12/2018
6.39
 18,720 6.35 6.42 6.35 0 0 0
30/11/2018
6.35
 3,890 6.37 6.37 6.35 0 0 0
29/11/2018
6.37
 38,410 6.42 6.42 6.37 0 0 0
28/11/2018
6.42
 6,020 6.42 6.42 6.35 0 0 0
27/11/2018
6.42
 3,020 6.44 6.44 6.35 0 0 0
26/11/2018
6.44
 20,220 6.42 6.44 6.30 0 0 0
23/11/2018
6.42
 1,030 6.42 6.42 6.42 0 0 0
22/11/2018
6.42
 11,600 6.35 6.42 6.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |