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

10.70
0.05
(0.47%)
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)
08/07/2021
14.49
 171,000 14.55 14.73 14.25 0 16,400 0
07/07/2021
14.55
 244,500 14.98 14.98 14.07 7,400 3,100 0.1
06/07/2021
14.98
 179,300 16.09 16.09 14.98 4,000 7,000 -0.1
05/07/2021
16.09
 110,300 16.37 16.37 15.94 0 4,900 -0.1
02/07/2021
16.37
 191,000 16.15 16.61 16.15 6,100 1,500 0.1
01/07/2021
16.15
 336,300 15.28 16.31 15.37 6,100 6,500 -0.0
30/06/2021
15.28
 89,500 15.28 15.40 15.22 0 1,700 -0.0
29/06/2021
15.28
 112,400 15.34 15.61 15.19 2,900 100 0.1
28/06/2021
15.34
 143,900 14.83 15.40 14.83 10,200 0 0.3
25/06/2021
14.83
 55,400 14.77 14.98 14.55 5,900 3,400 0.1
24/06/2021
14.77
 84,000 15.04 15.16 14.67 0 9,700 -0.2
23/06/2021
15.04
 158,900 15.04 15.10 14.77 0 1,800 -0.0
22/06/2021
15.04
 229,100 15.40 15.40 14.95 1,500 2,100 -0.0
21/06/2021
15.40
 250,100 15.04 15.82 15.40 9,600 0 0.2
18/06/2021
15.04
 322,300 14.07 15.04 14.10 4,700 0 0.1
17/06/2021
14.07
 122,900 14.19 14.31 14.01 1,900 3,500 -0.0
16/06/2021
14.19
 109,900 14.13 14.40 13.98 3,300 6,700 -0.1
15/06/2021
14.13
 181,400 14.49 14.49 14.07 100 6,600 -0.2
14/06/2021: Cổ tức tiền mặt tỉ lệ: 17%
14/06/2021
14.49
 139,200 14.40 15.22 14.37 5,300 7,300 -0.0
11/06/2021
14.40
 168,500 14.40 14.57 14.26 4,700 0 0.1
10/06/2021
14.40
 150,400 14.66 14.80 14.09 1,500 900 0.0
09/06/2021
14.66
 184,300 14.97 14.97 13.92 3,000 700 0.1
08/06/2021
14.97
 303,400 14.83 15.67 14.97 4,300 6,100 -0.1
07/06/2021
14.83
 377,400 14.37 15.16 14.43 4,000 0 0.1
04/06/2021
14.37
 184,400 13.81 14.49 13.87 8,100 1,000 0.2
03/06/2021
13.81
 180,500 13.50 14.09 13.47 12,500 100 0.3
02/06/2021
13.50
 145,900 13.47 13.70 13.36 0 0 0
01/06/2021
13.47
 110,400 13.64 13.70 13.47 100 1,200 -0.0
31/05/2021
13.64
 182,700 13.42 13.87 13.36 0 2,600 -0.1
28/05/2021
13.42
 125,200 13.13 13.50 12.99 2,800 2,500 0.0
27/05/2021
13.13
 128,100 13.64 13.64 13.08 3,200 4,200 -0.0
26/05/2021
13.64
 112,000 13.92 13.92 13.56 6,100 3,000 0.1
25/05/2021
13.92
 231,200 13.81 14.21 13.53 6,000 0 0.1
24/05/2021
13.81
 109,500 13.59 14.06 13.64 2,500 100 0.1
21/05/2021
13.59
 192,900 13.30 13.87 13.30 3,400 2,300 0.0
20/05/2021
13.30
 145,100 13.53 13.53 12.97 100 100 -0
19/05/2021
13.53
 131,000 13.50 13.92 13.30 1,000 0 0.0
18/05/2021
13.50
 115,600 13.30 13.87 13.28 1,900 0 0.0
17/05/2021
13.30
 219,300 13.81 13.81 13.13 200 3,000 -0.1
14/05/2021
13.81
 191,800 13.98 14.15 13.70 0 500 -0.0
13/05/2021
13.98
 259,900 14.37 14.37 13.92 2,000 0 0.0
12/05/2021
14.37
 259,900 14.18 14.37 13.59 200 0 0.0
11/05/2021
14.18
 322,900 14.63 14.63 14.09 400 100 0.0
10/05/2021
14.63
 527,700 13.92 14.71 13.92 100 0 0.0
07/05/2021
13.92
 350,300 13.19 14.09 13.19 2,800 200 0.1
06/05/2021
13.19
 236,700 13.19 13.53 13.02 100 0 0.0
05/05/2021
13.19
 250,700 13.61 13.75 12.99 100 3,100 -0.1
04/05/2021
13.61
 260,300 13.73 14.09 12.97 400 0 0.0
29/04/2021
13.73
 166,700 13.59 14.04 13.53 100 0 0.0
28/04/2021
13.59
 412,600 14.60 14.66 13.59 800 1,200 -0.0
27/04/2021
14.60
 358,400 14.09 14.60 13.50 800 200 0.0
26/04/2021
14.09
 370,700 13.81 14.54 13.81 400 400 0.0
23/04/2021
13.81
 451,500 12.91 13.81 12.68 3,900 0 0.1
22/04/2021
12.91
 1,045,800 12.60 13.47 12.63 3,200 15,400 -0.3
20/04/2021
12.60
 282,100 11.78 12.60 12.60 0 0 0
19/04/2021
11.78
 75,200 11.02 11.78 11.78 0 0 0
16/04/2021
11.02
 198,800 10.32 11.02 11.02 0 0 0
15/04/2021
10.32
 366,300 10.34 10.43 10.26 2,600 0 0.0
14/04/2021
10.34
 172,600 10.03 10.37 9.98 0 0 0
13/04/2021
10.03
 101,100 10.20 10.20 10.03 300 0 0.0
12/04/2021
10.20
 74,200 10.15 10.20 10.03 0 0 0
09/04/2021
10.15
 54,200 10.23 10.23 10.09 0 2,600 -0.0
08/04/2021
10.23
 58,000 10.03 10.23 10.01 0 0 0
07/04/2021
10.03
 93,500 10.09 10.09 9.84 200 0 0.0
06/04/2021
10.09
 111,600 10.26 10.26 9.92 0 0 0
05/04/2021
10.26
 68,500 10.46 10.46 10.15 500 0 0.0
02/04/2021
10.46
 70,900 10.48 10.60 10.15 0 0 0
01/04/2021
10.48
 182,100 10.20 10.60 10.20 0 0 0
31/03/2021
10.20
 95,000 10.15 10.32 10.09 0 0 0
30/03/2021
10.15
 52,100 10.09 10.26 10.03 0 0 0
29/03/2021
10.09
 63,800 9.92 10.12 9.92 0 0 0
26/03/2021
9.92
 73,800 10.03 10.03 9.58 0 100 -0.0
25/03/2021
10.03
 25,400 10.15 10.15 9.89 0 0 0
24/03/2021
10.15
 44,600 10.20 10.20 9.92 0 0 0
23/03/2021
10.20
 45,400 10.20 10.32 10.09 0 500 -0.0
22/03/2021
10.20
 51,100 10.15 10.20 10.03 2,300 4,300 -0.0
19/03/2021
10.15
 175,900 10.20 10.29 9.86 14,000 11,600 0.0
18/03/2021
10.20
 33,200 10.23 10.29 10.20 0 0 0
17/03/2021
10.23
 32,800 10.20 10.26 10.09 0 0 0
16/03/2021
10.20
 59,600 10.43 10.43 10.09 0 0 0
15/03/2021
10.43
 189,000 10.06 10.65 10.09 200 0 0.0
12/03/2021
10.06
 134,200 10.37 10.37 10.06 0 0 0
11/03/2021
10.37
 148,600 10.65 10.65 10.09 1,700 0 0.0
10/03/2021
10.65
 77,500 10.65 10.65 10.23 2,600 0 0.0
09/03/2021
10.65
 249,300 10.37 10.88 10.20 1,400 1,100 0.0
08/03/2021
10.37
 335,300 9.70 10.37 9.41 2,900 0 0.1
05/03/2021
9.70
 111,200 9.70 9.86 9.41 0 0 0
04/03/2021
9.70
 136,800 9.58 9.92 9.39 0 0 0
03/03/2021
9.58
 65,700 9.41 9.64 9.44 1,100 0 0.0
02/03/2021
9.41
 78,900 9.08 9.58 9.30 11,100 1,000 0.2
01/03/2021
9.08
 73,900 9.02 9.30 9.08 0 200 -0.0
26/02/2021
9.02
 30,200 8.99 9.05 8.91 0 0 0
25/02/2021
8.99
 26,500 8.88 9.08 8.88 0 0 0
24/02/2021
8.88
 25,400 9.02 9.16 8.88 0 3,200 -0.1
23/02/2021
9.02
 24,400 9.02 9.02 8.91 0 0 0
22/02/2021
9.02
 65,900 9.02 9.10 8.85 0 6,500 -0.1
19/02/2021
9.02
 24,900 9.02 9.13 8.79 0 0 0
18/02/2021
9.02
 11,000 9.30 9.30 9.02 0 0 0
17/02/2021
9.30
 22,900 9.02 9.53 8.91 0 0 0
09/02/2021
9.02
 18,700 8.68 9.02 8.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |