CTCP Kim khí Thành phố Hồ Chí Minh - Vnsteel (hmc)

10.90
0.10
(0.93%)
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)
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
04/07/2011
2.19
 1,710 2.19 2.19 2.11 0 0 0
01/07/2011
2.19
 25,020 2.17 2.19 2.15 0 0 0
30/06/2011
2.17
 32,460 2.17 2.19 2.15 0 0 0
29/06/2011
2.17
 10,390 2.17 2.17 2.17 0 0 0
28/06/2011
2.17
 8,500 2.21 2.21 2.17 3,000 0 0.0
27/06/2011
2.21
 26,970 2.17 2.21 2.19 0 0 0
24/06/2011
2.17
 900 2.23 2.23 2.17 0 0 0
23/06/2011
2.23
 5,120 2.27 2.35 2.19 0 0 0
22/06/2011
2.27
 120 2.23 2.27 2.27 0 0 0
21/06/2011
2.23
 2,020 2.15 2.23 2.15 0 0 0
20/06/2011
2.15
 13,340 2.21 2.21 2.13 2,000 0 0.0
17/06/2011
2.21
 11,750 2.27 2.27 2.19 0 0 0
16/06/2011
2.27
 1,830 2.21 2.27 2.19 50 0 0.0
15/06/2011
2.21
 27,730 2.31 2.31 2.21 0 0 0
14/06/2011
2.31
 34,240 2.35 2.38 2.31 0 0 0
13/06/2011
2.35
 4,320 2.38 2.42 2.35 0 0 0
10/06/2011
2.38
 14,250 2.33 2.42 2.36 0 0 0
09/06/2011
2.33
 28,800 2.25 2.33 2.23 0 0 0
08/06/2011
2.25
 16,070 2.19 2.29 2.21 0 0 0
07/06/2011
2.19
 15,330 2.09 2.19 2.19 0 0 0
06/06/2011
2.09
 16,040 2.19 2.19 2.09 0 0 0
03/06/2011
2.19
 33,120 2.19 2.25 2.09 0 0 0
02/06/2011
2.19
 10,420 2.09 2.19 2.17 0 0 0
01/06/2011
2.09
 2,430 2.03 2.09 2.05 0 0 0
31/05/2011
2.03
 9,030 2.07 2.13 2.03 0 0 0
30/05/2011
2.07
 4,040 2.17 2.19 2.07 0 0 0
27/05/2011
2.17
 6,710 2.15 2.19 2.17 0 0 0
26/05/2011
2.15
 25,910 2.07 2.15 1.99 0 0 0
25/05/2011
2.07
 31,680 2.17 2.17 2.07 0 0 0
24/05/2011
2.17
 24,730 2.27 2.27 2.17 0 0 0
23/05/2011
2.27
 25,390 2.38 2.38 2.27 0 0 0
20/05/2011
2.38
 340 2.38 2.46 2.38 0 0 0
19/05/2011
2.38
 2,850 2.38 2.48 2.36 0 0 0
18/05/2011
2.38
 16,890 2.44 2.44 2.38 0 0 0
17/05/2011
2.44
 12,410 2.48 2.48 2.44 0 0 0
16/05/2011
2.48
 2,950 2.52 2.52 2.48 0 0 0
13/05/2011
2.52
 4,740 2.52 2.52 2.50 0 0 0
12/05/2011
2.52
 9,780 2.56 2.56 2.48 0 0 0
11/05/2011
2.56
 4,300 2.56 2.56 2.50 0 0 0
10/05/2011
2.56
 3,200 2.58 2.58 2.52 0 0 0
09/05/2011
2.58
 16,340 2.50 2.58 2.52 0 0 0
06/05/2011
2.50
 4,650 2.48 2.50 2.48 0 0 0
05/05/2011
2.48
 10,310 2.54 2.54 2.48 0 0 0
04/05/2011
2.54
 12,370 2.50 2.54 2.50 0 0 0
29/04/2011
2.50
 5,810 2.56 2.56 2.50 0 0 0
28/04/2011
2.56
 2,210 2.56 2.58 2.48 0 0 0
27/04/2011
2.56
 12,100 2.62 2.62 2.54 0 0 0
26/04/2011
2.62
 51,850 2.54 2.66 2.58 0 0 0
25/04/2011
2.54
 38,840 2.42 2.54 2.54 0 0 0
22/04/2011
2.42
 38,990 2.38 2.42 2.31 0 0 0
21/04/2011
2.38
 19,180 2.44 2.56 2.38 0 0 0
20/04/2011
2.44
 5,710 2.48 2.52 2.40 0 0 0
19/04/2011
2.48
 7,920 2.50 2.56 2.48 0 0 0
18/04/2011
2.50
 1,568 2.60 2.68 2.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |