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)
14/09/2015
2.68
 20,110 2.72 2.75 2.68 0 0 0
11/09/2015
2.72
 13,110 2.75 2.75 2.72 0 0 0
10/09/2015
2.75
 0 2.75 2.75 2.75 0 0 0
09/09/2015
2.75
 0 2.75 2.75 2.75 0 0 0
08/09/2015
2.75
 11,140 2.72 2.75 2.75 0 0 0
07/09/2015
2.72
 2,510 2.75 2.78 2.72 0 0 0
04/09/2015
2.75
 2,750 2.75 2.78 2.75 0 0 0
03/09/2015
2.75
 3,110 2.78 2.82 2.75 0 0 0
01/09/2015
2.78
 2,010 2.75 2.78 2.75 0 0 0
31/08/2015
2.75
 6,000 2.78 2.82 2.75 0 0 0
28/08/2015
2.78
 6,680 2.65 2.78 2.78 0 0 0
27/08/2015
2.65
 12,030 2.62 2.78 2.58 0 0 0
26/08/2015
2.62
 2,210 2.78 2.78 2.62 0 0 0
25/08/2015
2.78
 18,080 2.82 2.98 2.78 0 0 0
24/08/2015
2.82
 670 2.95 3.05 2.82 0 0 0
21/08/2015
2.95
 30 2.85 2.95 2.65 0 0 0
20/08/2015
2.85
 30 2.91 2.91 2.85 0 0 0
19/08/2015
2.91
 620 2.91 2.91 2.91 0 0 0
18/08/2015
2.91
 0 2.91 2.91 2.91 0 0 0
17/08/2015
2.91
 1,060 2.91 2.95 2.85 0 0 0
14/08/2015
2.91
 910 2.91 2.91 2.85 0 0 0
13/08/2015
2.91
 8,960 2.95 2.95 2.91 0 0 0
12/08/2015
2.95
 0 2.95 2.95 2.95 0 0 0
11/08/2015
2.95
 5,010 2.95 2.98 2.95 0 0 0
10/08/2015
2.95
 0 2.95 2.95 2.95 0 0 0
07/08/2015
2.95
 0 2.95 2.95 2.95 0 0 0
06/08/2015
2.95
 6,680 2.95 2.98 2.95 0 0 0
05/08/2015
2.95
 16,260 2.98 2.98 2.95 0 0 0
04/08/2015
2.98
 3,000 2.98 2.98 2.98 0 0 0
03/08/2015
2.98
 16,850 3.05 3.05 2.98 0 0 0
31/07/2015
3.05
 11,220 2.98 3.05 2.98 0 0 0
30/07/2015
2.98
 4,220 3.01 3.01 2.91 0 0 0
29/07/2015
3.01
 6,510 2.98 3.01 2.98 0 0 0
28/07/2015
2.98
 40 2.95 2.98 2.91 0 0 0
27/07/2015
2.95
 30 2.95 2.95 2.91 0 0 0
24/07/2015
2.95
 4,100 2.78 2.95 2.88 0 0 0
23/07/2015
2.78
 1,600 2.95 2.95 2.78 0 0 0
22/07/2015
2.95
 4,010 2.98 2.98 2.95 0 0 0
21/07/2015
2.98
 1,910 3.01 3.01 2.98 0 0 0
20/07/2015
3.01
 2,150 3.01 3.08 3.01 0 0 0
17/07/2015
3.01
 2,050 3.01 3.08 3.01 0 0 0
16/07/2015
3.01
 10 3.01 3.01 3.01 0 0 0
15/07/2015
3.01
 4,930 3.01 3.05 3.01 0 0 0
14/07/2015
3.01
 19,630 3.01 3.11 2.98 0 0 0
13/07/2015
3.01
 11,020 3.05 3.08 3.01 0 0 0
10/07/2015
3.05
 3,350 2.98 3.08 2.98 0 0 0
09/07/2015
2.98
 40 2.98 2.98 2.98 0 0 0
08/07/2015
2.98
 5,490 3.01 3.05 2.98 1,570 0 0.0
07/07/2015
3.01
 750 3.01 3.08 2.98 0 0 0
06/07/2015
3.01
 250 2.98 3.01 3.01 220 0 0.0
03/07/2015
2.98
 1,110 3.01 3.01 2.98 10 0 0
02/07/2015
3.01
 1,320 2.95 3.05 3.01 0 0 0
01/07/2015
2.95
 10 3.01 3.01 2.95 0 0 0
30/06/2015
3.01
 3,020 2.85 3.01 3.01 0 0 0
29/06/2015
2.85
 10 2.91 2.91 2.85 0 0 0
26/06/2015
2.91
 1,720 2.82 2.98 2.91 0 0 0
25/06/2015
2.82
 170 2.98 2.98 2.82 0 0 0
24/06/2015
2.98
 10,900 2.98 3.01 2.98 0 0 0
23/06/2015
2.98
 20 3.05 3.05 2.98 0 0 0
22/06/2015
3.05
 18,600 2.98 3.05 3.05 0 0 0
19/06/2015
2.98
 230 2.95 3.15 2.95 0 0 0
18/06/2015
2.95
 520 2.95 2.98 2.95 0 0 0
17/06/2015
2.95
 4,760 2.95 3.01 2.95 0 0 0
16/06/2015
2.95
 380 2.98 3.01 2.95 0 0 0
15/06/2015
2.98
 60 2.98 3.01 2.98 0 0 0
12/06/2015
2.98
 760 3.01 3.01 2.98 0 0 0
11/06/2015: Cổ tức tiền mặt tỉ lệ: 10%
11/06/2015
3.01
 12,520 2.98 3.15 3.01 0 0 0
10/06/2015
2.98
 31,600 2.98 3.01 2.92 0 0 0
09/06/2015
2.98
 11,830 2.95 2.98 2.95 0 0 0
08/06/2015
2.95
 5,560 2.92 2.98 2.92 0 0 0
05/06/2015
2.92
 14,530 2.95 2.98 2.92 0 0 0
04/06/2015
2.95
 17,110 2.92 2.95 2.95 0 0 0
03/06/2015
2.92
 30 2.95 2.98 2.92 0 0 0
02/06/2015
2.95
 5,230 2.98 2.98 2.95 0 0 0
01/06/2015
2.98
 7,660 2.95 3.01 2.98 0 0 0
29/05/2015
2.95
 41,520 2.92 2.95 2.92 0 0 0
28/05/2015
2.92
 910 2.89 2.98 2.86 0 0 0
27/05/2015
2.89
 3,650 2.89 2.95 2.89 0 0 0
26/05/2015
2.89
 700 2.86 2.89 2.89 0 0 0
25/05/2015
2.86
 0 2.86 2.86 2.86 0 0 0
22/05/2015
2.86
 4,470 2.86 2.92 2.86 0 0 0
21/05/2015
2.86
 250 2.89 2.89 2.86 0 0 0
20/05/2015
2.89
 7,520 2.83 2.92 2.89 0 0 0
19/05/2015
2.83
 100 2.83 2.83 2.83 0 0 0
18/05/2015
2.83
 5,650 2.83 2.83 2.80 0 0 0
15/05/2015
2.83
 7,500 2.83 2.92 2.83 0 0 0
14/05/2015
2.83
 50 2.83 2.83 2.83 0 0 0
13/05/2015
2.83
 1,850 2.83 2.89 2.83 0 0 0
12/05/2015
2.83
 25,370 2.83 2.92 2.83 0 0 0
11/05/2015
2.83
 10,000 2.77 2.83 2.83 0 0 0
08/05/2015
2.77
 10 2.89 2.89 2.77 0 0 0
07/05/2015
2.89
 110 2.83 2.89 2.80 0 0 0
06/05/2015
2.83
 5,630 2.80 2.83 2.80 0 0 0
05/05/2015
2.80
 20 2.83 2.83 2.77 0 0 0
04/05/2015
2.83
 5,550 2.89 2.89 2.80 0 0 0
27/04/2015
2.89
 40 2.74 2.89 2.89 0 0 0
24/04/2015
2.74
 17,060 2.89 2.89 2.74 0 17,040 -0.2
23/04/2015
2.89
 19,230 2.89 2.89 2.89 0 19,230 -0.2
22/04/2015
2.89
 3,220 2.89 2.89 2.89 0 0 0
21/04/2015
2.89
 24,310 2.92 2.92 2.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |