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)
22/11/2011
2.00
 2,470 2.04 2.04 2.00 0 0 0
21/11/2011
2.04
 70 2.00 2.06 2.00 0 0 0
18/11/2011
2.00
 28,140 2.06 2.06 1.98 0 19,500 -0.2
17/11/2011
2.06
 2,540 2.11 2.11 2.06 0 1,000 -0.0
16/11/2011
2.11
 4,580 2.02 2.11 2.06 0 1,520 -0.0
15/11/2011
2.02
 6,590 2.06 2.11 2.02 0 2,000 -0.0
14/11/2011
2.06
 4,200 2.06 2.08 2.00 0 980 -0.0
11/11/2011
2.06
 15,070 2.13 2.17 2.06 1,000 5,590 -0.0
10/11/2011
2.13
 8,590 2.19 2.19 2.13 0 0 0
09/11/2011
2.19
 4,860 2.21 2.24 2.19 1,000 0 0.0
08/11/2011
2.21
 3,330 2.17 2.21 2.17 0 0 0
07/11/2011
2.17
 2,300 2.26 2.26 2.17 1,140 0 0.0
04/11/2011
2.26
 9,640 2.19 2.26 2.19 0 0 0
03/11/2011
2.19
 5,670 2.26 2.26 2.19 0 0 0
02/11/2011
2.26
 5,180 2.26 2.32 2.24 0 0 0
01/11/2011
2.26
 6,700 2.32 2.32 2.24 0 0 0
31/10/2011
2.32
 12,460 2.37 2.37 2.28 0 0 0
28/10/2011
2.37
 11,940 2.28 2.37 2.30 0 0 0
27/10/2011
2.28
 130 2.35 2.35 2.28 0 0 0
26/10/2011
2.35
 5,910 2.30 2.41 2.30 0 0 0
25/10/2011
2.30
 32,550 2.19 2.30 2.28 0 0 0
24/10/2011
2.19
 2,300 2.19 2.21 2.19 0 0 0
21/10/2011
2.19
 4,500 2.19 2.19 2.19 0 0 0
20/10/2011
2.19
 6,180 2.21 2.21 2.17 0 0 0
19/10/2011
2.21
 3,560 2.17 2.21 2.15 0 0 0
18/10/2011
2.17
 1,410 2.19 2.21 2.13 0 0 0
17/10/2011
2.19
 470 2.21 2.24 2.17 0 0 0
14/10/2011
2.21
 200 2.19 2.21 2.17 0 0 0
13/10/2011
2.19
 2,570 2.17 2.19 2.19 0 0 0
12/10/2011
2.17
 22,320 2.19 2.19 2.17 0 0 0
11/10/2011
2.19
 6,520 2.19 2.24 2.19 0 0 0
10/10/2011
2.19
 2,970 2.24 2.24 2.19 0 0 0
07/10/2011
2.24
 3,000 2.26 2.26 2.21 0 0 0
06/10/2011
2.26
 12,070 2.21 2.26 2.19 0 500 -0.0
05/10/2011
2.21
 2,090 2.19 2.26 2.19 0 0 0
04/10/2011
2.19
 3,660 2.24 2.24 2.19 0 0 0
03/10/2011
2.24
 6,140 2.24 2.26 2.19 0 0 0
30/09/2011
2.24
 1,330 2.24 2.28 2.24 0 0 0
29/09/2011
2.24
 2,100 2.30 2.30 2.24 0 0 0
28/09/2011
2.30
 4,530 2.26 2.30 2.26 0 0 0
27/09/2011
2.26
 3,550 2.30 2.30 2.24 0 0 0
26/09/2011
2.30
 8,400 2.30 2.30 2.19 0 6,050 -0.1
23/09/2011
2.30
 2,870 2.35 2.35 2.28 0 430 -0.0
22/09/2011
2.35
 5,940 2.28 2.37 2.26 0 0 0
21/09/2011
2.28
 14,090 2.35 2.35 2.28 0 4,020 -0.0
20/09/2011
2.35
 8,200 2.39 2.39 2.35 0 0 0
19/09/2011
2.39
 1,020 2.37 2.39 2.37 0 0 0
16/09/2011
2.37
 20,620 2.43 2.43 2.35 0 0 0
15/09/2011
2.43
 8,530 2.48 2.48 2.41 0 0 0
14/09/2011
2.48
 42,340 2.48 2.50 2.39 0 0 0
13/09/2011
2.48
 84,320 2.43 2.50 2.41 0 1,000 -0.0
12/09/2011
2.43
 7,050 2.43 2.48 2.41 0 0 0
09/09/2011
2.43
 4,250 2.39 2.43 2.41 0 0 0
08/09/2011
2.39
 52,200 2.39 2.50 2.39 0 0 0
07/09/2011
2.39
 23,870 2.37 2.39 2.37 0 0 0
06/09/2011
2.37
 5,020 2.37 2.39 2.30 0 0 0
05/09/2011
2.37
 6,130 2.37 2.37 2.35 0 0 0
01/09/2011
2.37
 630 2.37 2.37 2.37 0 0 0
31/08/2011
2.37
 960 2.39 2.39 2.32 0 0 0
30/08/2011
2.39
 560 2.37 2.48 2.39 0 0 0
29/08/2011
2.37
 3,590 2.37 2.37 2.32 0 0 0
26/08/2011
2.37
 400 2.35 2.37 2.37 0 0 0
25/08/2011
2.35
 1,010 2.35 2.35 2.30 0 0 0
24/08/2011
2.35
 18,640 2.32 2.35 2.32 0 0 0
23/08/2011
2.32
 3,500 2.32 2.35 2.28 0 0 0
22/08/2011
2.32
 6,020 2.32 2.32 2.32 0 0 0
19/08/2011: Cổ tức tiền mặt tỉ lệ: 10%
19/08/2011
2.32
 1,100 2.35 2.45 2.32 0 0 0
18/08/2011
2.35
 20,230 2.31 2.35 2.33 0 0 0
17/08/2011
2.31
 23,220 2.29 2.31 2.27 0 0 0
16/08/2011
2.29
 3,280 2.25 2.29 2.25 0 0 0
15/08/2011
2.25
 6,520 2.25 2.29 2.25 0 0 0
12/08/2011
2.25
 3,510 2.25 2.29 2.25 800 0 0.0
11/08/2011
2.25
 15,330 2.19 2.25 2.17 0 0 0
10/08/2011
2.19
 9,560 2.09 2.19 2.13 0 0 0
09/08/2011
2.09
 41,920 2.17 2.17 2.09 0 0 0
08/08/2011
2.17
 15,000 2.17 2.17 2.15 0 0 0
05/08/2011
2.17
 3,990 2.19 2.19 2.17 0 0 0
04/08/2011
2.19
 5,200 2.13 2.19 2.15 0 0 0
03/08/2011
2.13
 8,250 2.15 2.19 2.13 0 0 0
02/08/2011
2.15
 12,500 2.15 2.19 2.15 0 0 0
01/08/2011
2.15
 7,110 2.21 2.21 2.15 0 330 -0.0
29/07/2011
2.21
 17,700 2.21 2.21 2.13 0 0 0
28/07/2011
2.21
 3,120 2.21 2.23 2.21 0 0 0
27/07/2011
2.21
 11,120 2.21 2.21 2.19 0 0 0
26/07/2011
2.21
 16,830 2.17 2.21 2.17 0 0 0
25/07/2011
2.17
 5,430 2.15 2.19 2.13 0 0 0
22/07/2011
2.15
 180 2.15 2.19 2.15 0 0 0
21/07/2011
2.15
 2,850 2.17 2.17 2.15 0 0 0
20/07/2011
2.17
 2,820 2.17 2.17 2.13 0 0 0
19/07/2011
2.17
 10,410 2.17 2.17 2.15 4,000 0 0.0
18/07/2011
2.17
 510 2.17 2.17 2.17 0 0 0
15/07/2011
2.17
 4,710 2.15 2.17 2.13 0 0 0
14/07/2011
2.15
 10,910 2.15 2.15 2.15 0 0 0
13/07/2011
2.15
 5,150 2.17 2.19 2.15 0 0 0
12/07/2011
2.17
 16,520 2.15 2.17 2.15 0 0 0
11/07/2011
2.15
 13,050 2.17 2.21 2.15 0 0 0
08/07/2011
2.17
 16,140 2.15 2.23 2.17 1,700 0 0.0
07/07/2011
2.15
 18,470 2.19 2.19 2.13 0 0 0
06/07/2011
2.19
 1,030 2.19 2.25 2.17 0 0 0
05/07/2011
2.19
 24,150 2.19 2.27 2.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |