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

10.80
0.15
(1.41%)
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
(2024-08-20) 		-0.10 -0.93% 609,400 0 0
10.55
10.98
10.65
2 tháng
(2024-07-22) 		-0.89 -7.72% 904,700 0 0
10.24
11.54
10.65
3 tháng
(2024-06-21) 		-1.36 -11.30% 1,394,900 0 0
10.24
12.01
10.65
6 tháng
(2024-03-25) 		-0.61 -5.43% 3,784,200 -330 -0.0
10.24
12.43
10.65
12 tháng
(2023-09-25) 		1.25 13.29% 6,069,100 -550 -0.0
9.30
12.43
10.65
24 tháng
(2022-09-30) 		-1.87 -14.93% 16,091,200 -133,910 -6.4
7.79
12.52
10.65
36 tháng
(2021-10-05) 		-6.50 -37.90% 53,602,700 -342,430 -14.4
7.79
20.77
10.65
60 tháng
(2019-10-16) 		3.59 50.75% 92,851,420 -466,110 -12.7
5.35
20.77
10.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2009
2.63
 90,740 2.75 2.75 2.63 300 0 0
30/06/2009
2.75
 54,700 2.89 2.94 2.75 0 0 0
29/06/2009
2.89
 16,910 2.99 3.03 2.89 0 0 0
26/06/2009
2.99
 97,130 3.15 3.15 2.99 0 0 0
25/06/2009
3.15
 96,060 3.16 3.30 3.01 0 0 0
24/06/2009
3.16
 178,960 3.03 3.16 2.99 0 0 0
23/06/2009
3.03
 5,560 3.18 3.18 3.03 0 0 0
22/06/2009
3.18
 138,580 3.34 3.34 3.18 0 0 0
19/06/2009
3.34
 142,800 3.51 3.51 3.34 0 0 0
18/06/2009
3.51
 167,560 3.68 3.80 3.51 0 0 0
17/06/2009
3.68
 229,920 3.87 3.87 3.68 1,000 0 0
16/06/2009
3.87
 149,660 4.06 4.06 3.87 0 0 0
15/06/2009
4.06
 444,330 3.87 4.06 3.70 0 0 0
12/06/2009
3.87
 211,750 3.70 3.87 3.84 0 0 0
11/06/2009
3.70
 106,580 3.53 3.70 3.70 0 0 0
10/06/2009
3.53
 571,840 3.49 3.67 3.32 0 25,000 0
09/06/2009
3.49
 196,460 3.34 3.49 3.49 0 25,000 0
08/06/2009
3.34
 27,350 3.18 3.34 3.34 0 25,000 0
05/06/2009
3.18
 13,520 3.04 3.18 3.18 0 0 0
04/06/2009
3.04
 104,120 2.90 3.04 3.04 0 37,000 0
03/06/2009
2.90
 220,050 2.77 2.90 2.85 500 0 0
02/06/2009
2.77
 152,850 2.65 2.77 2.77 0 0 0
01/06/2009
2.65
 28,260 2.52 2.65 2.65 0 0 0
29/05/2009
2.52
 21,200 2.46 2.54 2.42 0 0 0
28/05/2009
2.46
 57,920 2.51 2.51 2.39 100 0 0
27/05/2009
2.51
 101,120 2.59 2.59 2.47 100 22,490 0
26/05/2009
2.59
 63,450 2.68 2.71 2.59 0 0 0
25/05/2009
2.68
 67,630 2.56 2.68 2.59 0 0 0
22/05/2009
2.56
 292,900 2.68 2.68 2.56 0 0 0
21/05/2009
2.68
 208,740 2.56 2.68 2.63 300 0 0
20/05/2009
2.56
 19,290 2.44 2.56 2.56 15,390 0 0
19/05/2009
2.44
 4,250 2.33 2.44 2.44 0 0 0
18/05/2009
2.33
 85,170 2.23 2.33 2.28 7,100 0 0
15/05/2009
2.23
 63,020 2.13 2.23 2.23 0 0 0
14/05/2009
2.13
 76,260 2.11 2.16 2.07 0 0 0
13/05/2009
2.11
 249,000 2.02 2.11 2.06 0 0 0
12/05/2009
2.02
 75,000 1.94 2.02 1.94 0 1,000 0
11/05/2009
1.94
 20,520 1.94 1.97 1.94 0 0 0
08/05/2009
1.94
 60,910 2.02 2.02 1.94 0 0 0
07/05/2009
2.02
 48,320 1.95 2.04 1.99 0 500 0
06/05/2009
1.95
 24,000 2.04 2.04 1.95 0 0 0
05/05/2009
2.04
 87,520 1.95 2.04 2.04 10,000 0 0
04/05/2009
1.95
 40,580 1.87 1.95 1.94 0 0 0
29/04/2009
1.87
 19,490 1.87 1.87 1.82 0 0 0
28/04/2009
1.87
 4,560 1.83 1.88 1.87 0 0 0
27/04/2009
1.83
 28,810 1.85 1.88 1.82 0 0 0
24/04/2009
1.85
 26,400 1.87 1.87 1.80 0 0 0
23/04/2009
1.87
 23,450 1.95 1.97 1.87 0 0 0
22/04/2009
1.95
 42,950 1.87 1.95 1.87 0 0 0
21/04/2009
1.87
 18,300 1.94 1.94 1.85 0 0 0
20/04/2009
1.94
 53,470 2.02 2.02 1.94 0 0 0
17/04/2009
2.02
 68,470 2.04 2.04 1.95 6,000 0 0
16/04/2009
2.04
 64,060 1.97 2.06 1.95 0 0 0
15/04/2009
1.97
 69,090 2.07 2.07 1.97 0 0 0
14/04/2009
2.07
 78,440 2.07 2.11 2.02 30 0 0
13/04/2009
2.07
 77,880 1.99 2.07 2.06 0 0 0
10/04/2009
1.99
 84,920 1.90 1.99 1.97 0 0 0
09/04/2009
1.90
 55,840 1.95 1.97 1.87 0 0 0
08/04/2009
1.95
 113,510 2.04 2.07 1.95 0 0 0
07/04/2009
2.04
 221,010 1.95 2.04 1.87 0 0 0
03/04/2009
1.95
 40,940 1.87 1.95 1.95 0 0 0
02/04/2009
1.87
 10,010 1.78 1.87 1.87 0 0 0
01/04/2009
1.78
 3,500 1.71 1.78 1.78 0 0 0
31/03/2009
1.71
 188,690 1.64 1.71 1.69 1,000 0 0
30/03/2009
1.64
 89,720 1.57 1.64 1.57 0 500 0
27/03/2009
1.57
 45,200 1.59 1.61 1.57 100 0 0
26/03/2009
1.59
 29,420 1.57 1.59 1.56 0 0 0
25/03/2009
1.57
 14,250 1.57 1.59 1.56 0 0 0
24/03/2009
1.57
 11,360 1.57 1.63 1.57 0 0 0
23/03/2009
1.57
 4,850 1.59 1.63 1.57 0 0 0
20/03/2009
1.59
 8,270 1.61 1.61 1.56 300 0 0
19/03/2009
1.61
 31,130 1.63 1.63 1.56 0 0 0
18/03/2009
1.63
 26,110 1.61 1.64 1.61 0 0 0
17/03/2009
1.61
 23,840 1.59 1.63 1.61 0 0 0
16/03/2009
1.59
 9,900 1.56 1.59 1.56 0 20 0
13/03/2009
1.56
 30,330 1.56 1.57 1.56 0 0 0
12/03/2009
1.56
 8,680 1.63 1.63 1.56 0 0 0
11/03/2009
1.63
 16,210 1.61 1.66 1.57 0 0 0
10/03/2009
1.61
 10,700 1.61 1.63 1.56 0 0 0
09/03/2009
1.61
 24,760 1.63 1.69 1.56 0 0 0
06/03/2009
1.63
 28,870 1.63 1.69 1.56 0 0 0
05/03/2009
1.63
 30,020 1.63 1.63 1.56 200 0 0
04/03/2009
1.63
 3,400 1.69 1.69 1.63 0 0 0
03/03/2009
1.69
 780 1.69 1.69 1.63 0 0 0
02/03/2009
1.69
 2,230 1.63 1.69 1.57 0 0 0
27/02/2009
1.63
 9,300 1.56 1.63 1.54 1,000 0 0
26/02/2009
1.56
 1,800 1.50 1.56 1.50 0 0 0
25/02/2009
1.50
 2,060 1.50 1.57 1.47 0 0 0
24/02/2009
1.50
 3,630 1.54 1.54 1.50 0 0 0
23/02/2009: Cổ tức tiền mặt tỉ lệ: 4%
23/02/2009
1.54
 16,840 1.59 1.61 1.52 0 0 0
20/02/2009
1.59
 4,490 1.59 1.64 1.56 0 0 0
19/02/2009
1.59
 3,600 1.57 1.62 1.59 0 0 0
18/02/2009
1.57
 8,080 1.57 1.62 1.52 0 0 0
17/02/2009
1.57
 16,900 1.66 1.66 1.57 0 10 0
16/02/2009
1.66
 7,830 1.61 1.66 1.59 0 0 0
13/02/2009
1.61
 9,570 1.59 1.64 1.59 250 50 0
12/02/2009
1.59
 6,480 1.59 1.66 1.54 0 0 0
11/02/2009
1.59
 4,260 1.66 1.66 1.59 0 0 0
10/02/2009
1.66
 15,560 1.71 1.71 1.66 400 0 0
09/02/2009
1.71
 3,620 1.72 1.74 1.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |