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

10.80
0
(0%)
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)
23/06/2010
3.86
 98,040 3.82 3.88 3.79 4,000 0 0.1
22/06/2010
3.82
 336,640 3.81 3.99 3.75 50,000 0 1.1
21/06/2010
3.81
 125,700 3.75 3.84 3.75 0 0 0
18/06/2010
3.75
 91,450 3.77 3.82 3.73 0 0 0
17/06/2010
3.77
 110,340 3.95 3.97 3.77 0 0 0
16/06/2010
3.95
 147,330 3.77 3.95 3.82 0 0 0
15/06/2010
3.77
 62,890 3.75 3.82 3.73 0 0 0
14/06/2010
3.75
 123,240 3.59 3.75 3.55 0 0 0
11/06/2010
3.59
 128,050 3.61 3.71 3.55 0 0 0
10/06/2010
3.61
 69,930 3.62 3.64 3.53 0 0 0
09/06/2010
3.62
 49,510 3.64 3.73 3.62 0 0 0
08/06/2010
3.64
 31,250 3.62 3.64 3.55 0 0 0
07/06/2010
3.62
 193,550 3.81 3.81 3.62 0 3,400 -0.1
04/06/2010
3.81
 80,240 3.95 3.95 3.81 0 2,690 -0.1
03/06/2010
3.95
 34,640 3.97 4.01 3.95 0 2,000 -0.0
02/06/2010
3.97
 71,470 3.86 3.97 3.82 0 0 0
01/06/2010
3.86
 81,330 3.97 3.97 3.81 3,400 0 0.1
31/05/2010
3.97
 80,880 4.08 4.15 3.97 0 0 0
28/05/2010
4.08
 127,770 3.90 4.08 4.06 1,090 0 0.0
27/05/2010
3.90
 92,520 3.77 3.91 3.73 1,100 0 0.0
26/05/2010
3.77
 67,100 3.61 3.77 3.71 0 0 0
25/05/2010
3.61
 89,390 3.71 3.77 3.57 0 0 0
24/05/2010
3.71
 49,970 3.79 3.81 3.64 2,500 0 0.1
21/05/2010
3.79
 111,450 3.97 3.97 3.79 0 2,340 -0.0
20/05/2010
3.97
 100,970 3.79 3.97 3.61 0 0 0
19/05/2010
3.79
 289,060 3.97 3.97 3.79 0 0 0
18/05/2010
3.97
 83,910 3.95 4.02 3.93 0 0 0
17/05/2010
3.95
 292,690 4.12 4.12 3.91 0 0 0
14/05/2010
4.12
 98,590 4.13 4.19 4.08 0 0 0
13/05/2010
4.13
 171,590 4.04 4.15 3.91 0 0 0
12/05/2010
4.04
 222,590 4.24 4.24 4.04 0 0 0
11/05/2010
4.24
 445,890 4.44 4.52 4.22 0 0 0
10/05/2010
4.44
 329,670 4.66 4.66 4.44 0 0 0
07/05/2010
4.66
 525,630 4.90 4.90 4.66 0 0 0
06/05/2010
4.90
 562,080 4.97 5.10 4.86 0 0 0
05/05/2010
4.97
 629,320 4.84 5.04 4.64 0 0 0
04/05/2010
4.84
 618,200 4.75 4.99 4.84 0 2,000 -0.1
29/04/2010
4.75
 817,750 4.53 4.75 4.64 0 0 0
28/04/2010
4.53
 717,770 4.33 4.53 4.37 0 0 0
27/04/2010
4.33
 635,100 4.13 4.33 4.33 0 22,000 -0.5
26/04/2010
4.13
 578,420 3.95 4.13 4.02 2,000 0 0.0
22/04/2010
3.95
 210,870 4.01 4.17 3.95 0 0 0
21/04/2010
4.01
 576,150 3.82 4.01 3.88 0 0 0
20/04/2010
3.82
 217,240 3.64 3.82 3.66 0 0 0
19/04/2010
3.64
 75,090 3.70 3.77 3.62 0 0 0
16/04/2010
3.70
 48,280 3.73 3.79 3.70 0 0 0
15/04/2010
3.73
 94,120 3.70 3.81 3.71 0 1,500 -0.0
14/04/2010
3.70
 77,990 3.70 3.71 3.64 1,000 0 0.0
13/04/2010
3.70
 85,410 3.75 3.79 3.70 0 0 0
12/04/2010
3.75
 74,040 3.82 3.84 3.73 0 0 0
09/04/2010
3.82
 130,020 3.88 3.91 3.82 0 3,000 -0.1
08/04/2010: Cổ tức tiền mặt tỉ lệ: 11%
08/04/2010
3.88
 108,870 3.77 3.95 3.77 0 0 0
07/04/2010
3.77
 235,710 3.86 3.86 3.72 0 0 0
06/04/2010
3.86
 481,460 3.72 3.89 3.80 0 500 -0.0
05/04/2010
3.72
 196,720 3.54 3.72 3.72 10 0 0.0
02/04/2010
3.54
 143,970 3.46 3.58 3.46 0 500 -0.0
01/04/2010
3.46
 169,850 3.30 3.46 3.32 0 0 0
31/03/2010
3.30
 41,610 3.37 3.39 3.30 0 0 0
30/03/2010
3.37
 57,070 3.44 3.46 3.37 0 0 0
29/03/2010
3.44
 64,130 3.44 3.49 3.37 0 0 0
26/03/2010
3.44
 29,950 3.46 3.51 3.42 0 0 0
25/03/2010
3.46
 83,520 3.51 3.54 3.42 0 0 0
24/03/2010
3.51
 123,290 3.35 3.51 3.37 0 0 0
23/03/2010
3.35
 41,330 3.39 3.39 3.34 0 0 0
22/03/2010
3.39
 27,200 3.39 3.44 3.35 0 0 0
19/03/2010
3.39
 45,920 3.46 3.51 3.39 2,000 0 0.0
18/03/2010
3.46
 110,060 3.35 3.46 3.30 50 0 0.0
17/03/2010
3.35
 178,040 3.53 3.54 3.35 0 0 0
16/03/2010
3.53
 115,150 3.70 3.70 3.53 100 0 0.0
15/03/2010
3.70
 107,440 3.68 3.73 3.63 0 0 0
12/03/2010
3.68
 167,730 3.63 3.75 3.63 200 0 0.0
11/03/2010
3.63
 581,310 3.46 3.63 3.51 0 500 -0.0
10/03/2010
3.46
 127,710 3.42 3.46 3.32 0 0 0
09/03/2010
3.42
 80,720 3.37 3.42 3.32 1,000 300 0.0
08/03/2010
3.37
 52,260 3.34 3.44 3.35 0 0 0
05/03/2010
3.34
 33,440 3.39 3.39 3.25 0 0 0
04/03/2010
3.39
 47,470 3.37 3.46 3.37 0 500 -0.0
03/03/2010
3.37
 59,850 3.39 3.42 3.32 50 0 0.0
02/03/2010
3.39
 149,910 3.23 3.39 3.25 0 800 -0.0
01/03/2010
3.23
 56,780 3.09 3.23 3.11 0 0 0
26/02/2010
3.09
 29,700 3.08 3.09 3.04 0 0 0
25/02/2010
3.08
 22,710 3.11 3.25 3.08 0 0 0
24/02/2010
3.11
 12,470 3.09 3.13 3.06 0 0 0
23/02/2010
3.09
 10,260 3.22 3.22 3.09 0 0 0
22/02/2010
3.22
 23,450 3.16 3.23 3.18 0 0 0
12/02/2010
3.16
 15,820 3.13 3.20 3.15 0 0 0
11/02/2010
3.13
 7,820 3.13 3.20 3.11 0 0 0
10/02/2010
3.13
 5,530 3.11 3.15 3.03 0 0 0
09/02/2010
3.11
 21,840 3.15 3.15 3.03 0 0 0
08/02/2010
3.15
 29,190 3.18 3.20 3.11 0 0 0
05/02/2010
3.18
 45,700 3.16 3.20 3.13 0 4,000 -0.1
04/02/2010
3.16
 45,360 3.15 3.20 3.13 0 0 0
03/02/2010
3.15
 32,200 3.13 3.15 3.11 0 0 0
02/02/2010
3.13
 9,510 3.11 3.18 3.11 0 0 0
01/02/2010
3.11
 20,300 3.11 3.16 3.08 0 0 0
29/01/2010
3.11
 41,890 3.03 3.11 3.01 0 0 0
28/01/2010
3.03
 39,180 3.15 3.18 2.99 0 0 0
27/01/2010
3.15
 83,310 3.30 3.30 3.15 0 0 0
26/01/2010
3.30
 85,750 3.15 3.30 3.15 0 0 0
25/01/2010
3.15
 28,970 3.01 3.15 3.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |