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

10.60
-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
(2024-08-21) 		-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)
20/09/2022
13.03
 97,600 12.80 13.12 12.80 0 20 -0.0
19/09/2022
12.80
 78,200 13.17 13.22 12.80 0 0 -0.0
16/09/2022
13.17
 78,600 13.22 13.22 13.03 0 0 -0.0
15/09/2022
13.22
 17,400 13.26 13.31 13.17 0 0 -0.0
14/09/2022
13.26
 81,800 13.31 13.31 13.03 0 0 -0.0
13/09/2022
13.31
 44,500 13.31 13.50 13.22 0 0 -0.0
12/09/2022
13.31
 46,000 13.26 13.54 13.26 0 0 -0.0
09/09/2022
13.26
 48,500 13.26 13.36 13.12 0 0 -0.0
08/09/2022
13.26
 88,700 13.36 13.45 13.03 0 0 -0.0
07/09/2022
13.36
 65,000 13.59 13.59 13.36 0 0 -0.0
06/09/2022
13.59
 41,800 13.82 13.91 13.59 0 0 -0.0
05/09/2022
13.82
 74,400 13.26 13.82 13.50 0 400 -0.0
31/08/2022
13.26
 78,200 13.45 13.45 13.22 0 0 -0.0
30/08/2022
13.45
 54,900 13.45 13.54 13.31 0 0 -0.0
29/08/2022
13.45
 117,800 13.77 13.77 13.22 0 200 -0.0
26/08/2022
13.77
 93,900 13.91 13.96 13.68 0 0 -0.0
25/08/2022
13.91
 79,500 13.87 13.96 13.82 0 0 -0.0
24/08/2022
13.87
 95,600 13.73 13.87 13.73 0 0 -0.0
23/08/2022
13.73
 83,900 13.73 13.82 13.54 0 0 -0.0
22/08/2022
13.73
 165,700 13.82 13.91 13.64 0 2,200 -0.0
19/08/2022
13.82
 97,200 13.96 14.15 13.73 0 8,700 -0.1
18/08/2022
13.96
 91,300 14.05 14.05 13.82 0 3,200 -0.0
17/08/2022
14.05
 124,400 14.24 14.29 13.91 0 1,700 -0.0
16/08/2022
14.24
 115,800 14.29 14.33 14.15 0 11,700 -0.2
15/08/2022
14.29
 146,800 14.47 14.47 14.19 0 0 -0.0
12/08/2022
14.47
 42,200 14.47 14.57 14.29 0 0 -0.0
11/08/2022
14.47
 78,100 14.71 14.89 14.38 0 0 -0.0
10/08/2022
14.71
 79,900 14.47 14.89 14.52 0 0 -0.0
09/08/2022
14.47
 102,100 14.52 14.61 14.38 0 300 -0.0
08/08/2022
14.52
 89,500 14.15 14.52 14.15 0 0 -0.0
05/08/2022
14.15
 47,900 14.29 14.33 14.05 0 0 -0.0
04/08/2022
14.29
 54,400 14.33 14.43 14.19 0 0 -0.0
03/08/2022
14.33
 171,700 13.91 14.38 13.77 0 0 -0.0
02/08/2022
13.91
 58,900 13.82 13.96 13.77 0 0 -0.0
01/08/2022
13.82
 46,300 13.82 13.96 13.73 0 0 -0.0
29/07/2022
13.82
 47,500 13.91 13.96 13.73 0 0 -0.0
28/07/2022
13.91
 51,400 13.73 14.10 13.82 0 0 -0.0
27/07/2022
13.73
 59,700 14.01 14.01 13.50 0 0 -0.0
26/07/2022
14.01
 40,100 14.15 14.19 14.01 0 0 -0.0
25/07/2022
14.15
 94,300 14.38 14.38 13.96 0 0 -0.0
22/07/2022
14.38
 53,300 14.38 14.47 14.29 0 15,500 -0.0
21/07/2022
14.38
 67,300 14.33 14.43 14.24 0 0 -0.0
20/07/2022
14.33
 108,400 14.33 14.47 14.29 0 0 -0.0
19/07/2022
14.33
 97,700 14.33 14.43 14.24 0 0 -0.0
18/07/2022
14.33
 79,900 14.47 14.47 14.29 0 0 -0.0
15/07/2022
14.47
 105,300 14.38 14.57 14.19 0 0 -0.0
14/07/2022
14.38
 67,200 14.43 14.47 14.19 0 0 -0.0
13/07/2022
14.43
 101,100 14.29 14.52 14.05 0 0 -0.0
12/07/2022
14.29
 80,600 14.33 14.43 14.10 0 0 -0.0
11/07/2022
14.33
 41,200 14.43 14.57 14.24 0 0 -0.0
08/07/2022
14.43
 59,100 14.33 14.52 14.24 4,700 3,500 -0.0
07/07/2022
14.33
 52,500 14.43 14.61 14.19 0 0 -0.1
06/07/2022
14.43
 46,500 14.52 14.71 14.24 0 0 -0.1
05/07/2022
14.52
 99,700 14.85 14.85 14.43 0 0 -0.1
04/07/2022
14.85
 46,200 14.85 15.12 14.66 0 0 -0.1
01/07/2022
14.85
 94,000 14.89 14.94 14.38 0 6,400 -0.1
30/06/2022
14.89
 71,300 15.17 15.54 14.89 0 0 -0.1
29/06/2022
15.17
 111,900 15.08 15.17 14.75 0 0 0
28/06/2022
15.08
 145,200 15.40 15.40 14.89 0 0 -0.1
27/06/2022
15.40
 68,400 15.22 15.73 15.31 0 0 0
24/06/2022
15.22
 148,600 14.24 15.22 14.19 0 7,700 -0.1
23/06/2022
14.24
 219,000 15.03 15.03 14.01 0 15,500 -0.2
22/06/2022
15.03
 297,700 16.15 16.15 15.03 0 22,800 -0.4
21/06/2022: Cổ tức tiền mặt tỉ lệ: 45%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
21/06/2022
16.15
 167,200 17.36 17.36 16.15 0 8,900 -0.2
20/06/2022
17.36
 562,600 18.27 18.63 17.33 0 5,100 -0.2
17/06/2022
18.27
 299,400 18.96 18.96 18.12 0 10,300 -0.3
16/06/2022
18.96
 410,700 18.99 19.48 18.90 0 5,500 -0.2
15/06/2022
18.99
 330,500 18.69 19.17 18.72 0 17,000 -0.5
14/06/2022
18.69
 170,200 18.75 18.87 18.48 0 2,200 -0.1
13/06/2022
18.75
 296,200 19.75 19.75 18.66 0 6,000 -0.2
10/06/2022
19.75
 553,600 19.32 19.93 19.32 0 2,900 -0.1
09/06/2022
19.32
 411,500 18.36 19.57 18.84 0 18,700 -0.6
08/06/2022
18.36
 123,300 17.30 18.36 17.33 0 0 -1.6
07/06/2022
17.30
 231,000 17.45 17.72 16.79 0 57,000 -1.6
06/06/2022
17.45
 63,300 17.88 17.88 17.36 0 700 -0.0
03/06/2022
17.88
 49,600 17.75 17.91 17.66 0 10,700 -0.3
02/06/2022
17.75
 100,200 17.88 18.33 17.75 0 14,000 -0.4
01/06/2022
17.88
 87,300 17.27 17.88 17.27 0 1,800 -0.1
31/05/2022
17.27
 73,000 17.27 17.45 17.18 0 900 -0.0
30/05/2022
17.27
 60,400 17.06 17.27 17.09 0 0 -0.2
27/05/2022
17.06
 26,500 17.00 17.15 16.91 0 0 -0.2
26/05/2022
17.00
 86,000 16.85 17.12 16.91 0 0 -0.2
25/05/2022
16.85
 128,400 16.61 16.94 16.52 700 8,300 -0.2
24/05/2022
16.61
 90,300 17.00 17.03 16.49 0 34,600 -1.0
23/05/2022
17.00
 31,700 17.12 17.15 16.88 1,000 6,000 -0.1
20/05/2022
17.12
 36,300 17.15 17.21 16.94 0 4,700 -0.1
19/05/2022
17.15
 37,700 17.24 17.24 16.97 600 0 0.0
18/05/2022
17.24
 111,400 16.85 17.33 16.85 8,400 500 0.2
17/05/2022
16.85
 45,700 16.43 17.15 16.06 1,300 300 0.0
16/05/2022
16.43
 75,200 16.34 16.73 16.34 5,000 1,000 0.1
13/05/2022
16.34
 133,100 17.15 17.15 16.34 0 11,000 -0.3
12/05/2022
17.15
 76,300 17.30 17.51 16.91 0 6,900 -0.2
11/05/2022
17.30
 28,000 17.21 17.42 17.12 4,700 3,500 0.0
10/05/2022
17.21
 71,000 17.18 17.27 16.85 3,700 9,500 -0.2
09/05/2022
17.18
 120,400 18.09 18.09 17.15 26,500 3,100 0.7
06/05/2022
18.09
 124,600 18.48 18.48 18.06 23,900 400 0.7
05/05/2022
18.48
 81,300 18.60 18.84 18.15 100 6,000 -0.2
04/05/2022
18.60
 89,000 18.12 18.81 18.12 24,600 5,700 0.6
29/04/2022
18.12
 100,200 17.48 18.12 17.21 6,800 200 0.2
28/04/2022
17.48
 56,800 17.48 17.57 17.27 0 4,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |