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)
03/07/2018
5.28
 31,030 5.24 5.35 5.19 0 0 0
02/07/2018
5.24
 65,400 5.48 5.48 5.19 0 0 0
29/06/2018
5.48
 14,680 5.42 5.48 5.42 0 0 0
28/06/2018
5.42
 14,100 5.51 5.51 5.22 0 0 0
27/06/2018
5.51
 18,420 5.46 5.51 5.15 8,000 0 0.1
26/06/2018
5.46
 420 5.46 5.46 5.37 0 0 0
25/06/2018
5.46
 1,970 5.46 5.46 5.46 0 0 0
22/06/2018
5.46
 3,130 5.46 5.46 5.39 0 0 0
21/06/2018
5.46
 13,260 5.42 5.62 5.33 0 0 0
20/06/2018
5.42
 740 5.42 5.48 5.37 0 0 0
19/06/2018
5.42
 19,660 5.46 5.57 5.28 0 0 0
18/06/2018
5.46
 13,980 5.51 5.59 5.33 0 20 -0.0
15/06/2018
5.51
 10,120 5.55 5.64 5.35 0 0 0
14/06/2018
5.55
 3,710 5.55 5.71 5.51 0 0 0
13/06/2018
5.55
 8,200 5.51 5.62 5.46 0 0 0
12/06/2018
5.51
 3,560 5.39 5.55 5.35 0 0 0
11/06/2018
5.39
 15,400 5.37 5.59 5.39 0 0 0
08/06/2018
5.37
 30,200 5.66 5.71 5.37 1,000 0 0.0
07/06/2018
5.66
 660 5.66 5.66 5.64 0 0 0
06/06/2018
5.66
 3,700 5.71 5.71 5.59 0 0 0
05/06/2018
5.71
 12,130 5.55 5.73 5.53 0 0 0
04/06/2018
5.55
 9,960 5.39 5.55 5.39 0 0 0
01/06/2018
5.39
 11,590 5.48 5.51 5.13 0 0 0
31/05/2018
5.48
 18,180 5.15 5.48 5.15 0 0 0
30/05/2018
5.15
 1,600 5.15 5.33 5.15 0 0 0
29/05/2018
5.15
 22,070 5.15 5.33 4.93 0 0 0
28/05/2018
5.15
 30,270 5.42 5.55 5.04 0 100 -0.0
25/05/2018
5.42
 5,690 5.55 5.68 5.33 0 0 0
24/05/2018
5.55
 41,810 5.53 5.62 5.33 0 0 0
23/05/2018
5.53
 20,700 5.59 5.62 5.46 0 0 0
22/05/2018
5.59
 25,330 5.68 5.68 5.53 0 0 0
21/05/2018
5.68
 14,620 5.68 5.71 5.62 0 0 0
18/05/2018
5.68
 33,700 5.68 5.77 5.57 0 0 0
17/05/2018
5.68
 9,320 5.71 5.86 5.68 0 0 0
16/05/2018
5.71
 40,840 5.82 6.08 5.64 0 0 0
15/05/2018
5.82
 54,760 6.22 6.30 5.79 0 0 0
14/05/2018: Cổ tức tiền mặt tỉ lệ: 30%
14/05/2018
6.22
 21,490 6.57 6.57 6.17 20 0 0.0
11/05/2018
6.57
 57,730 6.59 6.59 6.39 0 0 0
10/05/2018
6.59
 56,850 6.42 6.68 6.41 0 0 0
09/05/2018
6.42
 20,660 6.35 6.50 6.35 0 0 0
08/05/2018
6.35
 172,060 6.74 6.74 6.28 0 0 0
07/05/2018
6.74
 58,900 6.76 6.79 6.50 0 0 0
04/05/2018
6.76
 28,200 6.94 7.01 6.66 0 0 0
03/05/2018
6.94
 164,880 6.57 6.94 6.79 0 0 0
02/05/2018
6.57
 128,140 6.22 6.61 6.28 100 0 0.0
27/04/2018
6.22
 18,620 6.35 6.46 6.18 0 0 0
26/04/2018
6.35
 78,120 6.26 6.63 6.28 0 0 0
24/04/2018
6.26
 7,160 6.24 6.26 6.15 0 0 0
23/04/2018
6.24
 35,650 6.17 6.29 6.17 100 0 0.0
20/04/2018
6.17
 25,810 6.22 6.22 6.05 0 0 0
19/04/2018
6.22
 5,030 6.22 6.26 6.09 0 0 0
18/04/2018
6.22
 12,640 6.24 6.28 6.22 0 0 0
17/04/2018
6.24
 44,490 6.28 6.28 6.17 0 0 0
16/04/2018
6.28
 38,870 5.91 6.28 5.91 0 600 -0.0
13/04/2018
5.91
 14,600 5.91 5.94 5.87 0 0 0
12/04/2018
5.91
 33,810 5.85 5.91 5.76 0 0 0
11/04/2018
5.85
 3,730 5.85 5.85 5.70 0 0 0
10/04/2018
5.85
 23,360 5.91 5.91 5.83 0 0 0
09/04/2018
5.91
 18,330 5.91 5.91 5.83 0 0 0
06/04/2018
5.91
 9,310 5.91 5.91 5.83 0 0 0
05/04/2018
5.91
 1,100 5.91 5.91 5.91 0 0 0
04/04/2018
5.91
 8,680 5.91 5.91 5.91 0 0 0
03/04/2018
5.91
 7,600 5.91 5.94 5.87 0 0 0
02/04/2018
5.91
 14,180 5.96 5.96 5.91 0 0 0
30/03/2018
5.96
 190 6.02 6.02 5.96 0 0 0
29/03/2018
6.02
 15,500 6.02 6.09 5.94 0 0 0
28/03/2018
6.02
 18,260 5.94 6.09 5.96 10 0 0.0
27/03/2018
5.94
 49,560 6.02 6.02 5.91 0 0 0
26/03/2018
6.02
 9,200 5.93 6.02 5.94 0 0 0
23/03/2018
5.93
 39,010 5.98 5.98 5.83 500 0 0.0
22/03/2018
5.98
 68,040 5.83 5.98 5.72 0 2,790 -0.0
21/03/2018
5.83
 1,930 5.83 5.83 5.69 0 0 0
20/03/2018
5.83
 1,360 5.87 5.87 5.83 0 0 0
19/03/2018
5.87
 66,970 5.54 5.87 5.72 0 0 0
16/03/2018
5.54
 57,440 5.54 5.57 5.50 0 0 0
15/03/2018
5.54
 13,200 5.50 5.54 5.50 0 0 0
14/03/2018
5.50
 18,690 5.48 5.61 5.50 0 0 0
13/03/2018
5.48
 36,340 5.48 5.54 5.45 990 0 0.0
12/03/2018
5.48
 6,200 5.48 5.48 5.39 0 0 0
09/03/2018
5.48
 4,350 5.41 5.48 5.41 0 0 0
08/03/2018
5.41
 5,530 5.46 5.50 5.41 0 0 0
07/03/2018
5.46
 8,050 5.32 5.69 5.30 0 980 -0.0
06/03/2018
5.32
 10,240 5.30 5.32 5.21 0 3,310 -0.0
05/03/2018
5.30
 5,850 5.35 5.35 5.26 0 2,000 -0.0
02/03/2018
5.35
 3,220 5.37 5.37 5.24 0 260 -0.0
01/03/2018
5.37
 1,360 5.43 5.43 5.37 0 0 0
28/02/2018
5.43
 3,240 5.43 5.43 5.35 0 0 0
27/02/2018
5.43
 290 5.46 5.46 5.41 0 0 0
26/02/2018
5.46
 7,870 5.50 5.50 5.28 0 0 0
23/02/2018
5.50
 4,400 5.50 5.50 5.46 0 0 0
22/02/2018
5.50
 5,550 5.50 5.54 5.48 0 0 0
21/02/2018
5.50
 4,980 5.50 5.63 5.50 0 480 -0.0
13/02/2018
5.50
 7,620 5.52 5.63 5.50 0 100 -0.0
12/02/2018
5.52
 1,490 5.52 5.52 5.52 0 0 0
09/02/2018
5.52
 140 5.43 5.54 5.28 0 80 -0.0
08/02/2018
5.43
 21,280 5.54 5.54 5.43 0 9,180 -0.1
07/02/2018
5.54
 23,550 5.39 5.54 5.35 0 8,000 -0.1
06/02/2018
5.39
 13,520 5.56 5.56 5.17 0 310 -0.0
05/02/2018
5.56
 800 5.61 5.61 5.50 0 240 -0.0
02/02/2018
5.61
 32,420 5.56 5.61 5.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |