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

10.80
-0.15
(-1.37%)
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)
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
27/04/2022
17.48
 61,700 17.48 17.60 17.21 0 6,800 -0.2
26/04/2022
17.48
 110,400 16.82 17.48 16.76 10,400 5,800 0.1
25/04/2022
16.82
 127,900 17.27 17.51 16.61 0 11,800 -0.3
22/04/2022
17.27
 96,500 17.51 18.06 17.27 0 8,400 -0.2
21/04/2022
17.51
 173,300 17.72 17.78 16.49 8,200 2,800 0.2
20/04/2022
17.72
 128,000 18.18 18.21 17.66 0 1,700 -0.1
19/04/2022
18.18
 175,400 18.69 18.87 18.15 300 6,000 -0.2
18/04/2022
18.69
 194,400 19.29 19.29 18.48 4,000 9,200 -0.2
15/04/2022
19.29
 168,100 19.75 19.75 19.11 5,100 0 0.2
14/04/2022
19.75
 180,900 19.38 20.02 19.38 10,900 0 0.4
13/04/2022
19.38
 257,800 19.57 19.63 18.84 40,400 22,100 0.6
12/04/2022
19.57
 274,200 20.77 20.77 19.57 400 34,700 -1.1
08/04/2022
20.77
 335,000 20.59 20.83 20.53 29,300 4,500 0.9
07/04/2022
20.59
 860,500 19.57 20.83 19.90 37,800 7,000 1.0
06/04/2022
19.57
 200,000 19.29 19.75 19.38 4,800 100 0.2
05/04/2022
19.29
 172,500 19.08 19.81 18.84 27,200 35,500 -0.3
04/04/2022
19.08
 181,700 19.08 19.32 18.93 1,000 46,700 -1.4
01/04/2022
19.08
 130,300 18.90 19.29 18.93 7,600 10,700 -0.1
31/03/2022
18.90
 159,300 19.45 19.54 18.84 0 4,500 -0.1
30/03/2022
19.45
 182,900 19.69 19.93 19.32 0 3,600 -0.1
29/03/2022
19.69
 148,500 19.69 19.81 19.63 2,800 400 0.1
28/03/2022
19.69
 236,000 19.63 19.78 19.32 200 100 0.0
25/03/2022
19.63
 202,600 19.45 19.75 19.38 9,200 12,000 -0.1
24/03/2022
19.45
 343,100 18.78 19.51 18.60 14,800 0 0.5
23/03/2022
18.78
 191,100 18.66 18.78 18.48 3,500 200 0.1
22/03/2022
18.66
 228,000 18.69 18.69 18.21 2,400 4,100 -0.1
21/03/2022
18.69
 357,100 17.94 19.14 18.48 16,100 15,200 0.0
18/03/2022
17.94
 298,000 16.79 17.94 17.94 0 0 0
17/03/2022
16.79
 277,600 16.06 16.91 16.09 6,400 100 0.2
16/03/2022
16.06
 173,300 16.03 16.24 15.73 9,900 0 0.3
15/03/2022
16.03
 85,200 16.24 16.24 15.64 700 1,900 -0.0
14/03/2022
16.24
 166,000 16.61 16.61 15.94 200 1,500 -0.0
11/03/2022
16.61
 101,700 16.76 16.91 16.61 600 5,000 -0.1
10/03/2022
16.76
 105,500 16.79 16.97 16.73 32,400 0 0.9
09/03/2022
16.79
 129,300 16.91 17.09 16.64 1,200 900 0.0
08/03/2022
16.91
 141,200 17.18 17.18 16.85 24,300 4,400 0.6
07/03/2022
17.18
 245,100 16.49 17.33 16.55 91,800 52,400 1.1
04/03/2022
16.49
 143,500 16.31 16.67 16.37 300 800 -0.0
03/03/2022
16.31
 163,000 15.91 16.31 15.97 2,700 0 0.1
02/03/2022
15.91
 132,000 16.09 16.18 15.91 5,000 1,600 0.1
01/03/2022
16.09
 160,300 16.06 16.31 15.88 0 5,100 -0.1
28/02/2022
16.06
 223,300 15.28 16.06 15.28 9,200 100 0.2
25/02/2022
15.28
 91,600 15.16 15.34 15.13 2,900 0 0.1
24/02/2022
15.16
 191,600 15.40 15.49 15.10 100 3,900 -0.1
23/02/2022
15.40
 84,300 15.28 15.43 15.22 8,400 0 0.2
22/02/2022
15.28
 133,100 15.34 15.37 15.19 1,600 2,000 -0.0
21/02/2022
15.34
 92,000 15.40 15.43 15.28 3,800 20,500 -0.4
18/02/2022
15.40
 126,000 15.25 15.58 15.13 4,800 0 0.1
17/02/2022
15.25
 105,400 15.10 15.25 15.07 6,100 0 0.2
16/02/2022
15.10
 68,900 15.04 15.19 15.01 7,100 300 0.2
15/02/2022
15.04
 212,200 15.01 15.10 14.86 3,200 100 0.1
14/02/2022
15.01
 91,900 15.10 15.10 14.95 2,700 0 0.1
11/02/2022
15.10
 114,100 15.04 15.10 14.83 3,500 10,000 -0.2
10/02/2022
15.04
 94,500 15.22 15.40 14.98 0 15,700 -0.4
09/02/2022
15.22
 202,000 14.77 15.52 14.77 2,200 1,100 0.0

Chính sách bảo mật | Điều khoản sử dụng |