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
(2024-10-15) 		-0.35 -3.12% 600,600 -1,560 -0.0
10.85
11.20
10.85
2 tháng
(2024-09-16) 		0.25 2.36% 1,314,700 -1,560 -0.0
10.55
11.40
10.85
3 tháng
(2024-08-16) 		0.33 3.16% 1,816,400 -1,560 -0.0
10.52
11.40
10.85
6 tháng
(2024-05-20) 		-0.13 -1.21% 3,072,500 -1,890 -0.0
10.24
12.01
10.85
12 tháng
(2023-11-20) 		1.40 14.85% 6,559,800 -2,110 -0.0
9.31
12.43
10.85
24 tháng
(2022-11-25) 		2.80 34.77% 14,552,400 -127,640 -3.7
8.05
12.43
10.85
36 tháng
(2021-11-30) 		-5.88 -35.14% 42,969,100 -434,790 -17.1
7.79
20.77
10.85
60 tháng
(2019-12-11) 		4.60 73.62% 93,215,870 -433,910 -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)
18/06/2012
2.48
 11,070 2.48 2.51 2.48 0 0 0
15/06/2012
2.48
 1,800 2.48 2.48 2.41 0 0 0
14/06/2012
2.48
 5,030 2.51 2.51 2.41 0 0 0
13/06/2012
2.51
 6,900 2.51 2.51 2.43 400 500 -0.0
12/06/2012
2.51
 4,210 2.51 2.51 2.43 0 0 0
11/06/2012
2.51
 8,620 2.51 2.51 2.46 0 0 0
08/06/2012
2.51
 16,520 2.53 2.56 2.46 200 0 0.0
07/06/2012
2.53
 8,450 2.51 2.56 2.51 0 0 0
06/06/2012
2.51
 5,440 2.51 2.51 2.46 0 0 0
05/06/2012
2.51
 18,460 2.43 2.51 2.41 0 0 0
04/06/2012
2.43
 6,430 2.51 2.51 2.41 100 0 0.0
01/06/2012
2.51
 2,580 2.46 2.51 2.43 0 0 0
31/05/2012
2.46
 22,200 2.53 2.53 2.46 0 0 0
30/05/2012
2.53
 13,020 2.53 2.53 2.48 0 0 0
29/05/2012
2.53
 2,330 2.58 2.58 2.51 0 0 0
28/05/2012
2.58
 19,780 2.56 2.58 2.51 400 0 0.0
25/05/2012
2.56
 10,130 2.43 2.56 2.48 0 0 0
24/05/2012
2.43
 27,980 2.53 2.53 2.41 0 0 0
23/05/2012
2.53
 60,520 2.65 2.65 2.53 0 0 0
22/05/2012
2.65
 31,360 2.60 2.65 2.53 0 0 0
21/05/2012
2.60
 30,560 2.48 2.60 2.43 0 0 0
18/05/2012
2.48
 42,690 2.48 2.48 2.41 0 0 0
17/05/2012
2.48
 61,300 2.53 2.56 2.48 0 0 0
16/05/2012
2.53
 13,210 2.51 2.53 2.51 0 0 0
15/05/2012
2.51
 80,060 2.63 2.63 2.51 0 2,000 -0.0
14/05/2012
2.63
 58,360 2.75 2.75 2.63 0 0 0
11/05/2012
2.75
 106,200 2.89 2.89 2.75 0 10 -0.0
10/05/2012
2.89
 85,160 2.96 2.99 2.82 0 0 0
09/05/2012
2.96
 88,020 2.89 3.01 2.89 0 0 0
08/05/2012
2.89
 91,250 2.77 2.89 2.84 0 0 0
07/05/2012
2.77
 266,000 2.65 2.77 2.65 10 0 0.0
04/05/2012
2.65
 116,500 2.56 2.68 2.53 0 0 0
03/05/2012
2.56
 39,960 2.56 2.58 2.51 0 0 0
02/05/2012
2.56
 61,590 2.60 2.63 2.53 50,000 0 0.5
27/04/2012
2.60
 29,730 2.56 2.60 2.56 0 0 0
26/04/2012
2.56
 21,190 2.63 2.63 2.56 0 0 0
25/04/2012
2.63
 96,310 2.56 2.65 2.53 0 0 0
24/04/2012
2.56
 20,110 2.56 2.56 2.48 0 0 0
23/04/2012
2.56
 50,070 2.58 2.65 2.53 0 0 0
20/04/2012
2.58
 26,180 2.65 2.65 2.53 0 0 0
19/04/2012: Cổ tức tiền mặt tỉ lệ: 12%
19/04/2012
2.65
 50,850 2.63 2.75 2.60 0 0 0
18/04/2012
2.63
 299,210 2.71 2.74 2.63 500 0 0.0
17/04/2012
2.71
 243,730 2.74 2.76 2.65 500 0 0.0
16/04/2012
2.74
 179,810 2.82 2.82 2.74 0 0 0
13/04/2012
2.82
 111,190 2.80 2.89 2.78 51,700 0 0.7
12/04/2012
2.80
 139,150 2.67 2.80 2.80 0 0 0
11/04/2012
2.67
 88,410 2.56 2.67 2.61 10,640 0 0.1
10/04/2012
2.56
 88,020 2.54 2.58 2.52 0 0 0
09/04/2012
2.54
 56,890 2.52 2.54 2.48 0 0 0
06/04/2012
2.52
 29,580 2.50 2.52 2.48 0 0 0
05/04/2012
2.50
 21,570 2.48 2.50 2.45 0 0 0
04/04/2012
2.48
 38,490 2.50 2.52 2.45 0 0 0
03/04/2012
2.50
 20,730 2.48 2.54 2.43 0 1,000 -0.0
30/03/2012
2.48
 21,070 2.50 2.50 2.48 0 1,390 -0.0
29/03/2012
2.50
 25,070 2.54 2.58 2.45 0 0 0
28/03/2012
2.54
 65,820 2.56 2.56 2.50 0 0 0
27/03/2012
2.56
 63,990 2.67 2.71 2.56 2,000 0 0.0
26/03/2012
2.67
 76,420 2.58 2.67 2.58 1,300 0 0.0
23/03/2012
2.58
 181,170 2.48 2.58 2.54 0 0 0
22/03/2012
2.48
 93,400 2.37 2.48 2.39 0 0 0
21/03/2012
2.37
 50,150 2.41 2.43 2.35 0 0 0
20/03/2012
2.41
 3,630 2.41 2.43 2.37 0 0 0
19/03/2012
2.41
 24,710 2.45 2.45 2.39 0 0 0
16/03/2012
2.45
 9,780 2.43 2.50 2.39 0 0 0
15/03/2012
2.43
 120,290 2.32 2.43 2.30 0 0 0
14/03/2012
2.32
 80,730 2.21 2.32 2.24 0 0 0
13/03/2012
2.21
 24,270 2.17 2.21 2.19 0 0 0
12/03/2012
2.17
 3,660 2.21 2.24 2.17 0 0 0
09/03/2012
2.21
 17,270 2.17 2.21 2.13 0 0 0
08/03/2012
2.17
 16,250 2.21 2.21 2.17 0 0 0
07/03/2012
2.21
 7,170 2.19 2.21 2.15 0 0 0
06/03/2012
2.19
 32,000 2.24 2.32 2.19 0 0 0
05/03/2012
2.24
 47,820 2.15 2.24 2.24 0 0 0
02/03/2012
2.15
 22,610 2.13 2.17 2.11 0 0 0
01/03/2012
2.13
 8,190 2.17 2.17 2.13 0 0 0
29/02/2012
2.17
 23,800 2.15 2.19 2.15 0 0 0
28/02/2012
2.15
 25,810 2.19 2.21 2.15 0 0 0
27/02/2012
2.19
 32,370 2.13 2.19 2.15 0 0 0
24/02/2012
2.13
 42,640 2.11 2.17 2.13 0 0 0
23/02/2012
2.11
 58,620 2.08 2.15 2.08 0 0 0
22/02/2012
2.08
 11,640 2.04 2.08 2.04 0 0 0
21/02/2012
2.04
 18,030 2.08 2.08 2.04 0 0 0
20/02/2012
2.08
 14,840 2.04 2.08 2.06 0 0 0
17/02/2012
2.04
 15,350 2.04 2.06 2.02 0 0 0
16/02/2012
2.04
 2,330 2.04 2.08 2.04 0 0 0
15/02/2012
2.04
 1,170 2.06 2.06 2.04 0 0 0
14/02/2012
2.06
 2,000 2.06 2.06 2.04 0 0 0
13/02/2012
2.06
 1,440 2.02 2.06 1.98 0 0 0
10/02/2012
2.02
 2,050 2.08 2.08 2.02 0 0 0
09/02/2012
2.08
 13,700 2.13 2.13 2.08 0 0 0
08/02/2012
2.13
 10,530 2.08 2.13 2.06 0 0 0
07/02/2012
2.08
 6,840 2.08 2.08 2.08 0 0 0
06/02/2012
2.08
 5,290 2.08 2.08 2.04 0 0 0
03/02/2012
2.08
 38,000 2.06 2.15 2.08 0 0 0
02/02/2012
2.06
 20,830 1.98 2.06 2.00 0 0 0
01/02/2012
1.98
 16,020 2.06 2.06 1.98 0 0 0
31/01/2012
2.06
 18,880 2.00 2.06 1.98 0 0 0
30/01/2012
2.00
 20 2.00 2.00 1.98 0 0 0
20/01/2012
2.00
 410 1.91 2.00 1.98 0 0 0
19/01/2012
1.91
 120 1.85 1.91 1.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |