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)
17/09/2014
2.80
 5,030 2.80 2.80 2.77 0 0 0
16/09/2014
2.80
 0 2.80 2.80 2.80 0 0 0
15/09/2014
2.80
 10,450 2.83 2.86 2.80 0 0 0
12/09/2014
2.83
 16,960 2.80 2.83 2.77 0 0 0
11/09/2014
2.80
 41,470 2.80 2.80 2.77 0 0 0
10/09/2014
2.80
 22,910 2.74 2.80 2.74 0 0 0
09/09/2014
2.74
 82,340 2.80 2.83 2.74 0 63,830 -0.6
08/09/2014
2.80
 61,810 2.80 2.80 2.62 0 46,810 -0.4
05/09/2014
2.80
 17,100 2.77 2.80 2.77 0 0 0
04/09/2014
2.77
 25,320 2.74 2.77 2.77 0 10,000 -0.1
03/09/2014
2.74
 16,210 2.74 2.80 2.74 0 0 0
29/08/2014
2.74
 20,700 2.77 2.77 2.74 0 0 0
28/08/2014
2.77
 4,000 2.77 2.77 2.77 0 0 0
27/08/2014
2.77
 5,880 2.77 2.77 2.71 0 0 0
26/08/2014
2.77
 5,200 2.77 2.77 2.77 0 0 0
25/08/2014
2.77
 320 2.77 2.77 2.77 0 10 -0.0
22/08/2014
2.77
 4,170 2.77 2.80 2.77 0 0 0
21/08/2014
2.77
 210 2.77 2.83 2.77 0 0 0
20/08/2014
2.77
 10 2.71 2.77 2.77 0 0 0
19/08/2014
2.71
 4,000 2.74 2.74 2.71 0 0 0
18/08/2014
2.74
 5,580 2.77 2.77 2.74 0 0 0
15/08/2014
2.77
 0 2.77 2.77 2.77 0 0 0
14/08/2014
2.77
 170 2.77 2.77 2.77 0 0 0
13/08/2014
2.77
 410 2.74 2.77 2.68 0 0 0
12/08/2014
2.74
 310 2.68 2.80 2.68 0 0 0
11/08/2014
2.68
 710 2.68 2.68 2.68 0 700 -0.0
08/08/2014
2.68
 21,960 2.68 2.74 2.68 0 0 0
07/08/2014
2.68
 0 2.68 2.68 2.68 0 0 0
06/08/2014
2.68
 20 2.80 2.80 2.68 0 0 0
05/08/2014
2.80
 9,020 2.74 2.80 2.74 10 0 0.0
04/08/2014
2.74
 9,000 2.74 2.74 2.74 0 0 0
01/08/2014
2.74
 550 2.74 2.74 2.68 0 0 0
31/07/2014
2.74
 4,520 2.68 2.74 2.68 0 0 0
30/07/2014
2.68
 1,060 2.68 2.74 2.68 0 0 0
29/07/2014
2.68
 4,680 2.68 2.71 2.68 0 0 0
28/07/2014
2.68
 7,830 2.74 2.74 2.65 0 0 0
25/07/2014
2.74
 10,640 2.71 2.77 2.71 0 0 0
24/07/2014
2.71
 6,100 2.71 2.74 2.71 0 0 0
23/07/2014
2.71
 2,160 2.71 2.71 2.71 0 0 0
22/07/2014
2.71
 210 2.77 2.77 2.68 0 0 0
21/07/2014
2.77
 0 2.77 2.77 2.77 0 0 0
18/07/2014
2.77
 30 2.71 2.77 2.74 0 0 0
17/07/2014
2.71
 4,180 2.74 2.74 2.71 0 0 0
16/07/2014
2.74
 3,500 2.71 2.74 2.74 0 0 0
15/07/2014
2.71
 4,710 2.74 2.77 2.71 0 0 0
14/07/2014
2.74
 3,150 2.77 2.77 2.74 0 0 0
11/07/2014
2.77
 50 2.77 2.77 2.77 0 0 0
10/07/2014
2.77
 13,430 2.77 2.77 2.74 0 0 0
09/07/2014
2.77
 2,220 2.77 2.83 2.77 0 0 0
08/07/2014
2.77
 45,450 2.77 2.77 2.74 0 0 0
07/07/2014
2.77
 25,050 2.77 2.80 2.77 0 0 0
04/07/2014
2.77
 5,500 2.80 2.80 2.77 0 0 0
03/07/2014
2.80
 29,480 2.77 2.80 2.74 0 0 0
02/07/2014
2.77
 5,180 2.77 2.77 2.77 0 0 0
01/07/2014
2.77
 20 2.77 2.86 2.77 0 0 0
30/06/2014
2.77
 6,500 2.86 2.86 2.74 0 0 0
27/06/2014
2.86
 10 2.77 2.86 2.86 0 0 0
26/06/2014
2.77
 660 2.77 2.77 2.77 0 0 0
25/06/2014
2.77
 2,010 2.80 2.80 2.74 0 0 0
24/06/2014
2.80
 10 2.77 2.80 2.80 0 0 0
23/06/2014
2.77
 1,020 2.74 2.83 2.74 0 0 0
20/06/2014
2.74
 12,250 2.71 2.74 2.68 0 0 0
19/06/2014
2.71
 360 2.74 2.74 2.71 0 130 -0.0
18/06/2014
2.74
 6,680 2.77 2.77 2.74 0 500 -0.0
17/06/2014
2.77
 5,650 2.80 2.80 2.74 0 0 0
16/06/2014
2.80
 1,840 2.83 2.83 2.71 0 0 0
13/06/2014
2.83
 40 2.83 2.86 2.68 0 0 0
12/06/2014
2.83
 200 2.86 2.86 2.74 0 0 0
11/06/2014
2.86
 7,130 2.89 2.98 2.74 0 0 0
10/06/2014
2.89
 40 2.74 2.89 2.68 0 0 0
09/06/2014
2.74
 1,280 2.77 2.89 2.74 0 0 0
06/06/2014
2.77
 40 2.89 2.89 2.74 0 0 0
05/06/2014
2.89
 20 2.89 2.89 2.74 0 0 0
04/06/2014
2.89
 10 2.83 2.89 2.89 0 0 0
03/06/2014: Cổ tức tiền mặt tỉ lệ: 8.5%
03/06/2014
2.83
 270 2.73 2.83 2.77 0 0 0
02/06/2014
2.73
 340 2.73 2.78 2.67 0 0 0
30/05/2014
2.73
 760 2.73 2.73 2.59 700 0 0.0
29/05/2014
2.73
 0 2.73 2.73 2.73 0 0 0
28/05/2014
2.73
 6,470 2.73 2.73 2.73 0 0 0
27/05/2014
2.73
 1,150 2.73 2.73 2.65 0 0 0
26/05/2014
2.73
 12,550 2.75 2.84 2.67 0 0 0
23/05/2014
2.75
 80 2.78 2.81 2.59 0 0 0
22/05/2014
2.78
 5,210 2.70 2.78 2.70 0 0 0
21/05/2014
2.70
 10 2.70 2.70 2.70 0 0 0
20/05/2014
2.70
 490 2.67 2.70 2.67 0 0 0
19/05/2014
2.67
 120 2.59 2.67 2.67 0 0 0
16/05/2014
2.59
 20 2.67 2.73 2.59 0 0 0
15/05/2014
2.67
 570 2.67 2.67 2.51 0 0 0
14/05/2014
2.67
 2,580 2.59 2.67 2.65 0 0 0
13/05/2014
2.59
 220 2.59 2.59 2.59 0 0 0
12/05/2014
2.59
 9,330 2.70 2.70 2.56 0 0 0
09/05/2014
2.70
 690 2.65 2.70 2.67 0 0 0
08/05/2014
2.65
 4,760 2.78 2.78 2.65 0 0 0
07/05/2014
2.78
 1,020 2.67 2.78 2.62 0 0 0
06/05/2014
2.67
 1,160 2.78 2.84 2.67 0 0 0
05/05/2014
2.78
 20 2.78 2.78 2.67 0 0 0
29/04/2014
2.78
 2,030 2.78 2.78 2.62 0 0 0
28/04/2014
2.78
 5,510 2.78 2.84 2.78 0 0 0
25/04/2014
2.78
 7,890 2.78 2.78 2.78 0 0 0
24/04/2014
2.78
 4,290 2.81 2.81 2.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |