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

10.95
0.05
(0.46%)
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
(2024-10-14) 		-0.15 -1.35% 585,200 -260 -0.0
10.90
11.20
10.95
2 tháng
(2024-09-13) 		0.20 1.86% 1,331,700 -260 -0.0
10.55
11.40
10.95
3 tháng
(2024-08-14) 		0.25 2.30% 1,809,400 -260 -0.0
10.52
11.40
10.95
6 tháng
(2024-05-16) 		0.01 0.13% 3,079,100 -590 -0.0
10.24
12.01
10.95
12 tháng
(2023-11-20) 		1.50 15.91% 6,539,300 -810 -0.0
9.31
12.43
10.95
24 tháng
(2022-11-23) 		2.90 36.01% 14,638,400 -126,340 -3.7
8
12.43
10.95
36 tháng
(2021-11-29) 		-5.72 -34.30% 43,069,500 -442,390 -17.3
7.79
20.77
10.95
60 tháng
(2019-12-09) 		4.75 76.75% 93,214,600 -442,260 -12.5
5.35
20.77
10.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2009
1.78
 3,500 1.71 1.78 1.78 0 0 0
31/03/2009
1.71
 188,690 1.64 1.71 1.69 1,000 0 0
30/03/2009
1.64
 89,720 1.57 1.64 1.57 0 500 0
27/03/2009
1.57
 45,200 1.59 1.61 1.57 100 0 0
26/03/2009
1.59
 29,420 1.57 1.59 1.56 0 0 0
25/03/2009
1.57
 14,250 1.57 1.59 1.56 0 0 0
24/03/2009
1.57
 11,360 1.57 1.63 1.57 0 0 0
23/03/2009
1.57
 4,850 1.59 1.63 1.57 0 0 0
20/03/2009
1.59
 8,270 1.61 1.61 1.56 300 0 0
19/03/2009
1.61
 31,130 1.63 1.63 1.56 0 0 0
18/03/2009
1.63
 26,110 1.61 1.64 1.61 0 0 0
17/03/2009
1.61
 23,840 1.59 1.63 1.61 0 0 0
16/03/2009
1.59
 9,900 1.56 1.59 1.56 0 20 0
13/03/2009
1.56
 30,330 1.56 1.57 1.56 0 0 0
12/03/2009
1.56
 8,680 1.63 1.63 1.56 0 0 0
11/03/2009
1.63
 16,210 1.61 1.66 1.57 0 0 0
10/03/2009
1.61
 10,700 1.61 1.63 1.56 0 0 0
09/03/2009
1.61
 24,760 1.63 1.69 1.56 0 0 0
06/03/2009
1.63
 28,870 1.63 1.69 1.56 0 0 0
05/03/2009
1.63
 30,020 1.63 1.63 1.56 200 0 0
04/03/2009
1.63
 3,400 1.69 1.69 1.63 0 0 0
03/03/2009
1.69
 780 1.69 1.69 1.63 0 0 0
02/03/2009
1.69
 2,230 1.63 1.69 1.57 0 0 0
27/02/2009
1.63
 9,300 1.56 1.63 1.54 1,000 0 0
26/02/2009
1.56
 1,800 1.50 1.56 1.50 0 0 0
25/02/2009
1.50
 2,060 1.50 1.57 1.47 0 0 0
24/02/2009
1.50
 3,630 1.54 1.54 1.50 0 0 0
23/02/2009: Cổ tức tiền mặt tỉ lệ: 4%
23/02/2009
1.54
 16,840 1.59 1.61 1.52 0 0 0
20/02/2009
1.59
 4,490 1.59 1.64 1.56 0 0 0
19/02/2009
1.59
 3,600 1.57 1.62 1.59 0 0 0
18/02/2009
1.57
 8,080 1.57 1.62 1.52 0 0 0
17/02/2009
1.57
 16,900 1.66 1.66 1.57 0 10 0
16/02/2009
1.66
 7,830 1.61 1.66 1.59 0 0 0
13/02/2009
1.61
 9,570 1.59 1.64 1.59 250 50 0
12/02/2009
1.59
 6,480 1.59 1.66 1.54 0 0 0
11/02/2009
1.59
 4,260 1.66 1.66 1.59 0 0 0
10/02/2009
1.66
 15,560 1.71 1.71 1.66 400 0 0
09/02/2009
1.71
 3,620 1.72 1.74 1.66 0 0 0
06/02/2009
1.72
 1,730 1.66 1.74 1.66 0 0 0
05/02/2009
1.66
 33,400 1.74 1.74 1.66 0 0 0
04/02/2009
1.74
 10,460 1.82 1.82 1.74 0 0 0
03/02/2009
1.82
 9,110 1.91 1.91 1.82 0 0 0
02/02/2009
1.91
 5,940 2.00 2.00 1.91 0 0 0
23/01/2009
2.00
 8,750 2.04 2.04 1.94 0 0 0
22/01/2009
2.04
 250 1.99 2.07 2.04 0 0 0
21/01/2009
1.99
 3,860 1.91 1.99 1.89 0 0 0
20/01/2009
1.91
 4,600 1.99 1.99 1.91 0 0 0
19/01/2009
1.99
 2,020 1.96 1.99 1.96 0 0 0
16/01/2009
1.96
 6,560 1.89 1.96 1.89 0 0 0
15/01/2009
1.89
 9,880 1.89 1.91 1.87 0 0 0
14/01/2009
1.89
 7,360 1.92 2.00 1.89 0 0 0
13/01/2009
1.92
 7,450 1.99 1.99 1.91 0 0 0
12/01/2009
1.99
 10 1.97 1.99 1.99 0 0 0
09/01/2009
1.97
 17,450 1.97 1.99 1.97 0 0 0
08/01/2009
1.97
 9,370 2.02 2.02 1.94 200 0 0
07/01/2009
2.02
 11,030 1.96 2.02 1.99 0 0 0
06/01/2009
1.96
 9,850 1.97 1.99 1.96 0 0 0
05/01/2009
1.97
 5,600 1.96 1.99 1.96 0 0 0
02/01/2009
1.96
 5,300 1.99 1.99 1.94 0 0 0
31/12/2008
1.99
 29,880 1.99 2.04 1.96 0 0 0
30/12/2008
1.99
 6,900 1.96 2.02 1.94 0 0 0
29/12/2008
1.96
 5,810 1.97 2.00 1.92 0 0 0
26/12/2008
1.97
 9,850 1.91 1.99 1.89 0 0 0
25/12/2008
1.91
 3,280 1.99 2.04 1.91 0 0 0
24/12/2008
1.99
 7,410 1.96 1.99 1.92 0 0 0
23/12/2008
1.96
 8,640 2.00 2.00 1.92 0 0 0
22/12/2008
2.00
 36,530 1.92 2.00 1.96 0 0 0
19/12/2008
1.92
 19,290 1.84 1.92 1.82 0 0 0
18/12/2008
1.84
 13,350 1.91 1.91 1.82 0 0 0
17/12/2008
1.91
 6,900 1.94 1.94 1.86 0 0 0
16/12/2008
1.94
 6,360 1.94 1.94 1.86 0 0 0
15/12/2008
1.94
 11,780 1.91 1.94 1.91 0 0 0
12/12/2008
1.91
 22,400 1.82 1.91 1.81 0 0 0
11/12/2008
1.82
 8,670 1.81 1.89 1.72 0 0 0
10/12/2008
1.81
 12,830 1.89 1.89 1.81 0 0 0
09/12/2008
1.89
 6,590 1.94 2.02 1.89 0 0 0
08/12/2008
1.94
 11,900 2.04 2.04 1.94 0 0 0
05/12/2008
2.04
 29,700 2.09 2.09 1.99 200 0 0
04/12/2008
2.09
 15,380 2.09 2.09 2.05 0 0 0
03/12/2008
2.09
 7,900 2.07 2.09 2.04 0 0 0
02/12/2008
2.07
 6,340 2.07 2.07 2.05 0 0 0
01/12/2008
2.07
 7,920 2.15 2.15 2.07 0 0 0
28/11/2008
2.15
 11,150 2.05 2.15 2.12 0 0 0
27/11/2008
2.05
 10,380 2.09 2.09 2.02 0 0 0
26/11/2008
2.09
 5,960 2.09 2.09 2.09 0 0 0
25/11/2008
2.09
 6,630 2.05 2.14 2.05 0 0 0
24/11/2008
2.05
 62,320 2.15 2.15 2.05 0 0 0
21/11/2008
2.15
 47,290 2.25 2.25 2.15 0 0 0
20/11/2008
2.25
 7,700 2.29 2.29 2.20 0 0 0
19/11/2008
2.29
 4,930 2.32 2.32 2.29 0 0 0
18/11/2008
2.32
 13,200 2.32 2.32 2.24 0 0 0
17/11/2008
2.32
 1,720 2.35 2.40 2.32 0 0 0
14/11/2008
2.35
 25,360 2.27 2.35 2.29 0 0 0
13/11/2008
2.27
 23,980 2.27 2.32 2.20 550 0 0
12/11/2008
2.27
 22,940 2.39 2.39 2.27 0 0 0
11/11/2008
2.39
 18,980 2.50 2.50 2.39 0 0 0
10/11/2008
2.50
 24,810 2.50 2.50 2.42 0 0 0
07/11/2008
2.50
 41,620 2.62 2.62 2.50 500 0 0
06/11/2008
2.62
 40,040 2.75 2.75 2.62 200 0 0
05/11/2008
2.75
 69,790 2.63 2.75 2.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |