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)
19/04/2012: Cổ tức tiền mặt tỉ lệ: 12%
19/04/2012
2.65
 50,850 2.63 2.75 2.60 0 0 0
18/04/2012
2.63
 299,210 2.71 2.74 2.63 500 0 0.0
17/04/2012
2.71
 243,730 2.74 2.76 2.65 500 0 0.0
16/04/2012
2.74
 179,810 2.82 2.82 2.74 0 0 0
13/04/2012
2.82
 111,190 2.80 2.89 2.78 51,700 0 0.7
12/04/2012
2.80
 139,150 2.67 2.80 2.80 0 0 0
11/04/2012
2.67
 88,410 2.56 2.67 2.61 10,640 0 0.1
10/04/2012
2.56
 88,020 2.54 2.58 2.52 0 0 0
09/04/2012
2.54
 56,890 2.52 2.54 2.48 0 0 0
06/04/2012
2.52
 29,580 2.50 2.52 2.48 0 0 0
05/04/2012
2.50
 21,570 2.48 2.50 2.45 0 0 0
04/04/2012
2.48
 38,490 2.50 2.52 2.45 0 0 0
03/04/2012
2.50
 20,730 2.48 2.54 2.43 0 1,000 -0.0
30/03/2012
2.48
 21,070 2.50 2.50 2.48 0 1,390 -0.0
29/03/2012
2.50
 25,070 2.54 2.58 2.45 0 0 0
28/03/2012
2.54
 65,820 2.56 2.56 2.50 0 0 0
27/03/2012
2.56
 63,990 2.67 2.71 2.56 2,000 0 0.0
26/03/2012
2.67
 76,420 2.58 2.67 2.58 1,300 0 0.0
23/03/2012
2.58
 181,170 2.48 2.58 2.54 0 0 0
22/03/2012
2.48
 93,400 2.37 2.48 2.39 0 0 0
21/03/2012
2.37
 50,150 2.41 2.43 2.35 0 0 0
20/03/2012
2.41
 3,630 2.41 2.43 2.37 0 0 0
19/03/2012
2.41
 24,710 2.45 2.45 2.39 0 0 0
16/03/2012
2.45
 9,780 2.43 2.50 2.39 0 0 0
15/03/2012
2.43
 120,290 2.32 2.43 2.30 0 0 0
14/03/2012
2.32
 80,730 2.21 2.32 2.24 0 0 0
13/03/2012
2.21
 24,270 2.17 2.21 2.19 0 0 0
12/03/2012
2.17
 3,660 2.21 2.24 2.17 0 0 0
09/03/2012
2.21
 17,270 2.17 2.21 2.13 0 0 0
08/03/2012
2.17
 16,250 2.21 2.21 2.17 0 0 0
07/03/2012
2.21
 7,170 2.19 2.21 2.15 0 0 0
06/03/2012
2.19
 32,000 2.24 2.32 2.19 0 0 0
05/03/2012
2.24
 47,820 2.15 2.24 2.24 0 0 0
02/03/2012
2.15
 22,610 2.13 2.17 2.11 0 0 0
01/03/2012
2.13
 8,190 2.17 2.17 2.13 0 0 0
29/02/2012
2.17
 23,800 2.15 2.19 2.15 0 0 0
28/02/2012
2.15
 25,810 2.19 2.21 2.15 0 0 0
27/02/2012
2.19
 32,370 2.13 2.19 2.15 0 0 0
24/02/2012
2.13
 42,640 2.11 2.17 2.13 0 0 0
23/02/2012
2.11
 58,620 2.08 2.15 2.08 0 0 0
22/02/2012
2.08
 11,640 2.04 2.08 2.04 0 0 0
21/02/2012
2.04
 18,030 2.08 2.08 2.04 0 0 0
20/02/2012
2.08
 14,840 2.04 2.08 2.06 0 0 0
17/02/2012
2.04
 15,350 2.04 2.06 2.02 0 0 0
16/02/2012
2.04
 2,330 2.04 2.08 2.04 0 0 0
15/02/2012
2.04
 1,170 2.06 2.06 2.04 0 0 0
14/02/2012
2.06
 2,000 2.06 2.06 2.04 0 0 0
13/02/2012
2.06
 1,440 2.02 2.06 1.98 0 0 0
10/02/2012
2.02
 2,050 2.08 2.08 2.02 0 0 0
09/02/2012
2.08
 13,700 2.13 2.13 2.08 0 0 0
08/02/2012
2.13
 10,530 2.08 2.13 2.06 0 0 0
07/02/2012
2.08
 6,840 2.08 2.08 2.08 0 0 0
06/02/2012
2.08
 5,290 2.08 2.08 2.04 0 0 0
03/02/2012
2.08
 38,000 2.06 2.15 2.08 0 0 0
02/02/2012
2.06
 20,830 1.98 2.06 2.00 0 0 0
01/02/2012
1.98
 16,020 2.06 2.06 1.98 0 0 0
31/01/2012
2.06
 18,880 2.00 2.06 1.98 0 0 0
30/01/2012
2.00
 20 2.00 2.00 1.98 0 0 0
20/01/2012
2.00
 410 1.91 2.00 1.98 0 0 0
19/01/2012
1.91
 120 1.85 1.91 1.89 0 0 0
18/01/2012
1.85
 45,660 1.93 1.93 1.85 0 0 0
17/01/2012
1.93
 2,210 1.91 1.93 1.89 0 0 0
16/01/2012
1.91
 1,710 1.89 1.93 1.91 1,210 0 0.0
13/01/2012
1.89
 600 1.89 1.93 1.89 0 0 0
12/01/2012
1.89
 1,190 1.93 1.93 1.89 790 0 0.0
11/01/2012
1.93
 1,920 1.93 1.93 1.89 0 0 0
10/01/2012
1.93
 320 1.87 1.93 1.87 0 0 0
09/01/2012
1.87
 2,370 1.89 1.89 1.80 0 110 -0.0
06/01/2012
1.89
 200 1.93 1.93 1.89 0 0 0
05/01/2012
1.93
 120 1.91 1.93 1.93 0 0 0
04/01/2012
1.91
 440 1.87 1.91 1.91 0 0 0
03/01/2012
1.87
 810 1.91 1.95 1.87 0 0 0
30/12/2011
1.91
 1,550 1.87 1.91 1.85 0 0 0
29/12/2011
1.87
 720 1.87 1.87 1.87 0 0 0
28/12/2011
1.87
 5,950 1.82 1.87 1.85 0 0 0
27/12/2011
1.82
 4,640 1.87 1.87 1.80 0 0 0
26/12/2011
1.87
 6,200 1.89 1.89 1.85 0 0 0
23/12/2011
1.89
 900 1.89 1.89 1.87 0 0 0
22/12/2011
1.89
 1,740 1.93 1.93 1.89 0 0 0
21/12/2011
1.93
 3,010 1.93 2.00 1.93 0 0 0
20/12/2011
1.93
 8,460 1.93 1.95 1.93 0 0 0
19/12/2011
1.93
 9,600 2.02 2.02 1.93 0 0 0
16/12/2011
2.02
 8,130 2.02 2.02 2.00 0 0 0
15/12/2011
2.02
 11,010 2.04 2.04 1.98 0 0 0
14/12/2011
2.04
 11,510 2.02 2.04 1.98 2,200 0 0.0
13/12/2011
2.02
 3,320 2.04 2.04 2.02 0 0 0
12/12/2011
2.04
 12,480 2.02 2.04 2.02 0 0 0
09/12/2011
2.02
 140 2.08 2.08 2.02 0 0 0
08/12/2011
2.08
 12,410 2.13 2.13 2.08 0 0 0
07/12/2011
2.13
 10,000 2.11 2.13 2.11 0 0 0
06/12/2011
2.11
 6,200 2.13 2.13 2.11 0 0 0
05/12/2011
2.13
 4,380 2.04 2.13 2.02 0 0 0
02/12/2011
2.04
 2,260 2.02 2.04 2.04 0 0 0
01/12/2011
2.02
 9,490 2.04 2.08 2.02 0 0 0
30/11/2011
2.04
 2,310 2.11 2.11 2.04 0 0 0
29/11/2011
2.11
 24,070 2.08 2.17 2.08 0 0 0
28/11/2011
2.08
 6,040 2.04 2.08 1.95 0 0 0
25/11/2011
2.04
 1,470 2.04 2.04 2.00 0 0 0
24/11/2011
2.04
 220 2.04 2.04 2.00 0 0 0
23/11/2011
2.04
 100 2.00 2.04 2.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |