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)
13/09/2021
17.75
 547,700 18.12 18.12 17.51 3,500 500 0.1
10/09/2021
18.12
 489,800 17.15 18.12 17.15 7,200 0 0.2
09/09/2021
17.15
 238,600 16.97 17.33 17.00 15,300 2,100 0.4
08/09/2021
16.97
 302,900 17.15 17.36 16.97 5,000 1,900 0.1
07/09/2021
17.15
 374,900 17.51 17.78 17.12 1,900 7,300 -0.2
06/09/2021
17.51
 461,700 16.76 17.57 16.91 10,200 0 0.3
01/09/2021
16.76
 154,600 16.73 16.97 16.43 700 3,200 -0.1
31/08/2021
16.73
 294,700 16.49 17.21 16.64 100 3,300 -0.1
30/08/2021
16.49
 213,000 16.21 16.79 16.18 8,900 0 0.2
27/08/2021
16.21
 116,500 16.18 16.27 15.76 16,100 0 0.4
26/08/2021
16.18
 144,200 16.21 16.24 16.00 4,600 300 0.1
25/08/2021
16.21
 234,600 15.40 16.21 15.40 13,900 300 0.4
24/08/2021
15.40
 198,800 15.40 15.67 15.25 11,900 0 0.3
23/08/2021
15.40
 491,400 16.55 16.55 15.40 5,500 2,000 0.1
20/08/2021
16.55
 480,500 17.69 17.69 16.49 6,400 3,300 0.1
19/08/2021
17.69
 175,300 17.27 18.00 16.91 4,700 200 0.1
18/08/2021
17.27
 336,300 17.12 17.94 17.21 2,700 500 0.1
17/08/2021
17.12
 891,800 16.00 17.12 16.06 11,100 17,500 -0.2
16/08/2021
16.00
 177,200 15.76 16.12 15.70 1,900 200 0.0
13/08/2021
15.76
 111,700 16.06 16.18 15.46 100 5,100 0
12/08/2021
16.06
 260,100 15.55 16.61 15.40 12,000 0 0.3
11/08/2021
15.55
 161,200 15.58 15.73 15.46 8,900 0 0.2
10/08/2021
15.58
 161,200 15.67 15.82 15.37 800 1,900 -0.0
09/08/2021
15.67
 149,400 15.64 15.67 15.37 2,200 2,300 -0.0
06/08/2021
15.64
 169,300 15.82 15.94 15.58 3,300 3,000 0.0
05/08/2021
15.82
 147,000 15.70 15.94 15.52 22,100 700 0.6
04/08/2021
15.70
 102,900 15.88 16.03 15.67 0 1,800 -0.0
03/08/2021
15.88
 251,200 15.22 16.06 15.19 3,400 10,600 -0.2
02/08/2021
15.22
 182,900 14.92 15.37 14.92 7,000 0 0.2
30/07/2021
14.92
 166,200 14.92 15.16 14.77 1,000 1,000 0.0
29/07/2021
14.92
 112,300 14.89 14.98 14.77 0 200 -0.0
28/07/2021
14.89
 101,000 15.10 15.10 14.64 0 6,300 -0.2
27/07/2021
15.10
 82,300 15.10 15.46 15.04 4,100 2,000 0.1
26/07/2021
15.10
 178,400 14.80 15.19 14.67 1,800 0 0.0
23/07/2021
14.80
 203,100 14.80 14.98 14.61 2,900 0 0.1
22/07/2021
14.80
 155,300 14.80 14.86 14.49 8,600 3,000 0.1
21/07/2021
14.80
 83,100 14.92 15.10 14.58 0 5,800 -0.1
20/07/2021
14.92
 129,900 14.89 15.22 14.49 1,200 11,900 -0.3
19/07/2021
14.89
 98,300 14.83 15.67 14.55 1,800 1,000 0.0
16/07/2021
14.83
 43,000 14.83 15.04 14.58 2,200 2,700 -0.0
15/07/2021
14.83
 30,800 14.34 14.92 14.25 3,100 800 0.1
14/07/2021
14.34
 144,200 14.07 14.73 14.04 900 12,000 -0.3
13/07/2021
14.07
 43,500 13.59 14.13 13.59 1,500 0 0.0
12/07/2021
13.59
 312,700 14.34 14.34 13.35 7,800 2,700 0.1
09/07/2021
14.34
 79,600 14.49 14.55 14.19 8,000 0 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |