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

10.85
-0.10
(-0.91%)
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
(2024-10-16) 		-0.30 -2.69% 588,000 -1,500 -0.0
10.85
11.20
10.85
2 tháng
(2024-09-16) 		0.25 2.36% 1,315,900 -1,500 -0.0
10.55
11.40
10.85
3 tháng
(2024-08-19) 		0.33 3.16% 1,801,000 -1,500 -0.0
10.52
11.40
10.85
6 tháng
(2024-05-20) 		-0.13 -1.21% 3,073,700 -1,800 -0.0
10.24
12.01
10.85
12 tháng
(2023-11-21) 		1.45 15.42% 6,550,900 -2,020 -0.0
9.31
12.43
10.85
24 tháng
(2022-11-28) 		2.36 27.82% 14,484,300 -127,550 -3.7
8.49
12.43
10.85
36 tháng
(2021-12-01) 		-5.82 -34.90% 42,859,500 -431,500 -17.0
7.79
20.77
10.85
60 tháng
(2019-12-12) 		4.49 70.65% 93,214,720 -433,820 -12.4
5.35
20.77
10.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2017
4.06
 22,540 4.15 4.15 4.06 0 0 0
31/08/2017
4.15
 22,930 4.06 4.23 4.06 0 0 0
30/08/2017
4.06
 11,030 4.02 4.06 4.02 0 0 0
29/08/2017
4.02
 2,910 3.99 4.02 3.99 0 0 0
28/08/2017
3.99
 2,510 3.99 3.99 3.97 0 0 0
25/08/2017
3.99
 10 4.02 4.02 3.99 0 0 0
24/08/2017
4.02
 6,730 4.04 4.04 4.01 0 0 0
23/08/2017
4.04
 10 3.99 4.04 4.04 0 0 0
22/08/2017
3.99
 23,390 3.99 4.01 3.97 0 0 0
21/08/2017
3.99
 7,370 4.08 4.10 3.99 0 0 0
18/08/2017
4.08
 510 4.02 4.08 4.02 0 0 0
17/08/2017
4.02
 3,570 4.06 4.12 4.02 0 0 0
16/08/2017
4.06
 16,830 3.99 4.06 3.99 0 0 0
15/08/2017
3.99
 6,130 3.99 4.02 3.99 0 0 0
14/08/2017
3.99
 7,000 4.01 4.01 3.99 0 0 0
11/08/2017
4.01
 11,600 4.01 4.01 3.95 0 0 0
10/08/2017
4.01
 6,450 3.95 4.01 3.95 0 0 0
09/08/2017
3.95
 12,630 3.99 3.99 3.91 0 600 -0.0
08/08/2017
3.99
 1,000 3.99 3.99 3.95 0 0 0
07/08/2017
3.99
 820 3.99 4.02 3.91 0 0 0
04/08/2017
3.99
 5,270 3.99 4.06 3.97 0 0 0
03/08/2017
3.99
 11,700 4.02 4.02 3.99 0 0 0
02/08/2017
4.02
 16,330 4.04 4.04 3.95 0 120 -0.0
01/08/2017
4.04
 1,520 4.06 4.06 3.97 0 0 0
31/07/2017
4.06
 510 4.02 4.06 4.02 0 0 0
28/07/2017
4.02
 640 4.06 4.08 4.01 0 30 -0.0
27/07/2017
4.06
 46,950 4.10 4.10 3.99 38,260 0 0.4
26/07/2017
4.10
 13,360 4.08 4.10 4.06 7,820 0 0.1
25/07/2017
4.08
 16,430 4.08 4.10 4.06 11,370 10 0.1
24/07/2017
4.08
 2,150 4.06 4.10 4.02 2,090 0 0.0
21/07/2017
4.06
 52,830 4.02 4.06 3.99 23,060 0 0.3
20/07/2017
4.02
 35,080 4.06 4.06 3.95 0 0 0
19/07/2017
4.06
 29,920 4.04 4.06 3.91 0 0 0
18/07/2017
4.04
 31,920 4.01 4.10 3.91 0 1,310 -0.0
17/07/2017
4.01
 9,300 4.10 4.10 3.99 0 0 0
14/07/2017
4.10
 17,590 3.99 4.13 3.99 0 0 0
13/07/2017
3.99
 9,140 4.13 4.13 3.99 0 0 0
12/07/2017
4.13
 19,010 4.13 4.17 4.08 0 0 0
11/07/2017
4.13
 18,160 4.06 4.13 4.06 8,900 700 0.1
10/07/2017
4.06
 22,590 4.10 4.32 3.95 0 200 -0.0
07/07/2017
4.10
 72,890 4.13 4.28 4.06 0 1,000 -0.0
06/07/2017
4.13
 147,320 3.88 4.13 4.13 0 14,010 -0.2
05/07/2017
3.88
 154,560 3.63 3.88 3.63 0 0 0
04/07/2017
3.63
 7,750 3.58 3.65 3.57 0 0 0
03/07/2017
3.58
 2,790 3.58 3.69 3.58 0 0 0
30/06/2017
3.58
 5,150 3.58 3.62 3.57 0 0 0
29/06/2017
3.58
 6,540 3.56 3.73 3.56 0 0 0
28/06/2017
3.56
 1,690 3.56 3.56 3.56 0 0 0
27/06/2017
3.56
 5,960 3.56 3.56 3.55 0 0 0
26/06/2017
3.56
 11,030 3.56 3.56 3.51 0 0 0
23/06/2017
3.56
 6,260 3.56 3.56 3.51 0 0 0
22/06/2017
3.56
 7,250 3.57 3.57 3.51 30 0 0.0
21/06/2017
3.57
 12,140 3.57 3.57 3.51 0 0 0
20/06/2017
3.57
 3,380 3.57 3.58 3.57 0 0 0
19/06/2017
3.57
 1,430 3.57 3.58 3.51 0 0 0
16/06/2017
3.57
 2,010 3.53 3.57 3.53 0 0 0
15/06/2017
3.53
 4,440 3.58 3.58 3.53 0 0 0
14/06/2017
3.58
 450 3.58 3.58 3.49 0 0 0
13/06/2017
3.58
 130 3.58 3.58 3.58 0 0 0
12/06/2017
3.58
 22,530 3.54 3.58 3.54 0 0 0
09/06/2017
3.54
 7,110 3.55 3.60 3.40 0 0 0
08/06/2017
3.55
 8,720 3.58 3.61 3.55 0 0 0
07/06/2017
3.58
 17,750 3.55 3.61 3.51 0 0 0
06/06/2017
3.55
 10,330 3.55 3.57 3.54 400 0 0.0
05/06/2017
3.55
 6,650 3.58 3.61 3.55 10 0 0.0
02/06/2017
3.58
 6,830 3.58 3.58 3.47 0 500 -0.0
01/06/2017
3.58
 30 3.58 3.58 3.58 0 0 0
31/05/2017
3.58
 800 3.60 3.60 3.51 0 0 0
30/05/2017
3.60
 1,790 3.62 3.62 3.53 0 0 0
29/05/2017
3.62
 10,040 3.51 3.62 3.51 0 0 0
26/05/2017
3.51
 5,110 3.51 3.51 3.49 0 0 0
25/05/2017
3.51
 510 3.47 3.51 3.47 0 0 0
24/05/2017
3.47
 9,430 3.57 3.57 3.44 0 0 0
23/05/2017
3.57
 6,610 3.51 3.58 3.47 0 0 0
22/05/2017
3.51
 3,480 3.52 3.54 3.44 0 0 0
19/05/2017
3.52
 2,330 3.45 3.53 3.47 0 0 0
18/05/2017
3.45
 5,890 3.47 3.47 3.43 0 0 0
17/05/2017
3.47
 14,910 3.44 3.50 3.43 0 0 0
16/05/2017
3.44
 19,680 3.61 3.61 3.43 1,000 0 0.0
15/05/2017: Cổ tức tiền mặt tỉ lệ: 11%
15/05/2017
3.61
 3,790 3.54 3.62 3.54 200 0 0.0
12/05/2017
3.54
 59,900 3.53 3.54 3.51 0 0 0
11/05/2017
3.53
 73,330 3.54 3.54 3.51 0 0 0
10/05/2017
3.54
 26,610 3.54 3.54 3.53 900 0 0.0
09/05/2017
3.54
 6,170 3.54 3.54 3.48 0 0 0
08/05/2017
3.54
 24,870 3.54 3.54 3.49 0 0 0
05/05/2017
3.54
 6,490 3.54 3.54 3.51 600 0 0.0
04/05/2017
3.54
 36,250 3.54 3.56 3.51 0 0 0
03/05/2017
3.54
 19,490 3.51 3.54 3.51 1,000 0 0.0
28/04/2017
3.51
 6,530 3.43 3.54 3.44 0 0 0
27/04/2017
3.43
 2,580 3.48 3.48 3.41 0 500 -0.0
26/04/2017
3.48
 20,130 3.48 3.48 3.41 0 0 0
25/04/2017
3.48
 7,040 3.46 3.48 3.41 0 0 0
24/04/2017
3.46
 2,990 3.48 3.48 3.41 500 2,250 -0.0
21/04/2017
3.48
 5,080 3.44 3.48 3.41 0 0 0
20/04/2017
3.44
 2,150 3.51 3.51 3.44 0 0 0
19/04/2017
3.51
 0 3.51 3.51 3.51 0 0 0
18/04/2017
3.51
 21,020 3.51 3.51 3.44 0 0 0
17/04/2017
3.51
 8,360 3.48 3.51 3.48 6,500 0 0.1
14/04/2017
3.48
 1,760 3.44 3.48 3.46 0 0 0
13/04/2017
3.44
 3,520 3.48 3.51 3.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |