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

10.60
-0.15
(-1.40%)
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
(2024-08-19) 		0.08 0.79% 548,100 0 0
10.52
10.98
10.60
2 tháng
(2024-07-18) 		-1.22 -10.32% 857,800 0 0
10.24
11.82
10.60
3 tháng
(2024-06-18) 		-0.94 -8.15% 1,450,500 -330 -0.0
10.24
12.01
10.60
6 tháng
(2024-03-20) 		-0.62 -5.49% 3,744,500 -330 -0.0
10.24
12.43
10.60
12 tháng
(2023-09-22) 		0.64 6.44% 6,001,200 -550 -0.0
9.30
12.43
10.60
24 tháng
(2022-09-27) 		-2.24 -17.47% 16,147,200 -145,610 -6.7
7.79
12.84
10.60
36 tháng
(2021-10-04) 		-6.58 -38.30% 53,733,700 -345,630 -14.5
7.79
20.77
10.60
60 tháng
(2019-10-14) 		3.81 56.05% 92,859,340 -503,980 -13.2
5.35
20.77
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024: Cổ tức tiền mặt tỉ lệ: 8%
16/09/2024
10.60
 63,000 10.90 11.10 10.55 0 0 0
13/09/2024
10.75
 37,500 10.98 10.98 10.75 0 0 0
12/09/2024
10.98
 60,700 10.98 11.08 10.84 0 0 0
11/09/2024
10.98
 13,300 10.98 11.08 10.89 0 0 0
10/09/2024
10.98
 19,700 11.03 11.03 10.89 0 0 0
09/09/2024
10.94
 91,600 10.98 11.03 10.70 0 0 0
06/09/2024
10.70
 7,900 10.94 10.94 10.61 0 0 0
05/09/2024
10.75
 34,200 10.80 11.08 10.56 0 0 0
04/09/2024
10.80
 35,200 10.84 10.84 10.33 0 0 0
30/08/2024
10.94
 44,500 10.84 10.98 10.80 0 0 0
29/08/2024
10.70
 900 10.66 10.80 10.66 0 0 0
28/08/2024
10.75
 5,700 10.80 10.80 10.61 0 0 0
27/08/2024
10.80
 12,800 10.52 10.80 10.42 0 0 0
26/08/2024
10.80
 7,100 10.66 10.94 10.66 0 0 0
23/08/2024
10.66
 42,400 10.56 10.75 10.38 0 0 0
22/08/2024
10.70
 39,000 10.75 10.84 10.52 0 0 0
21/08/2024
10.80
 9,200 10.75 10.80 10.66 0 0 0
20/08/2024
10.75
 12,800 10.56 10.89 10.52 0 0 0
19/08/2024
10.52
 10,600 10.61 11.17 10.52 0 0 0
16/08/2024
10.52
 16,600 10.52 10.84 10.24 0 0 0
15/08/2024
10.61
 8,300 10.70 10.70 10.42 0 0 0
14/08/2024
10.70
 5,200 11.03 11.03 10.56 0 0 0
13/08/2024
10.84
 3,000 10.89 10.89 10.56 0 0 0
12/08/2024
10.89
 1,400 10.80 10.89 10.80 0 0 0
09/08/2024
10.84
 6,200 10.52 10.89 10.52 0 0 0
08/08/2024
10.84
 1,400 10.61 10.84 10.56 0 0 0
07/08/2024
10.80
 10,500 10.70 10.98 10.52 0 0 0
06/08/2024
10.52
 11,700 10.19 10.52 10.19 0 0 0
05/08/2024
10.24
 13,300 10.84 10.94 10.24 0 0 0
02/08/2024
10.84
 7,900 10.75 10.84 10.52 0 0 0
01/08/2024
11.08
 41,000 11.03 11.08 10.61 0 0 0
31/07/2024
11.12
 73,700 11.35 11.35 11.12 0 0 0
30/07/2024
11.31
 6,500 11.08 11.31 10.98 0 0 0
29/07/2024
11.35
 29,600 11.54 11.54 11.03 0 0 0
26/07/2024
11.31
 8,700 11.35 11.35 11.08 0 0 0
25/07/2024
11.35
 4,100 10.98 11.49 10.52 0 0 0
24/07/2024
11.17
 14,100 11.17 11.40 11.08 0 0 0
23/07/2024
11.17
 18,000 11.45 11.45 11.17 0 0 0
22/07/2024
11.54
 3,500 11.54 11.54 11.49 0 0 0
19/07/2024
11.73
 12,500 11.77 11.77 11.49 0 0 0
18/07/2024
11.82
 12,500 11.49 11.82 11.45 0 0 0
17/07/2024
11.54
 23,500 11.63 11.63 11.49 0 0 0
16/07/2024
11.77
 6,700 11.91 11.91 11.63 0 0 0
15/07/2024
11.73
 38,200 12.01 12.10 11.54 0 0 0
12/07/2024
11.77
 25,700 11.68 11.87 11.63 0 0 0
11/07/2024
11.77
 7,700 11.77 11.77 11.68 0 0 0
10/07/2024
11.82
 44,400 11.68 11.87 11.63 0 0 0
09/07/2024
11.77
 28,600 11.63 11.77 11.63 0 0 0
08/07/2024
11.82
 10,400 11.73 11.82 11.73 0 0 0
05/07/2024
11.73
 41,000 11.63 11.73 11.63 0 0 0
04/07/2024
11.63
 45,600 11.63 11.82 11.35 0 0 0
03/07/2024
11.63
 21,600 11.63 11.63 11.45 0 0 0
02/07/2024
11.63
 400 11.63 11.63 11.63 0 0 0
01/07/2024
11.68
 2,200 11.35 11.68 11.31 0 0 0
28/06/2024
11.68
 35,100 11.63 11.68 11.40 0 0 0
27/06/2024
11.82
 11,500 11.63 11.82 11.45 0 0 0
26/06/2024
11.82
 9,200 11.63 11.82 11.63 0 0 0
25/06/2024
11.91
 5,400 11.82 11.91 11.82 0 0 0
24/06/2024
11.82
 35,600 12.10 12.10 11.68 0 0 0
21/06/2024
12.01
 72,400 11.68 12.19 11.54 0 0 0
20/06/2024
11.63
 28,100 11.82 11.82 11.54 0 0 0
19/06/2024
11.59
 66,600 11.45 11.63 11.40 0 200 -0.0
18/06/2024
11.54
 32,800 11.31 11.59 11.31 0 130 -0.0
17/06/2024
11.35
 30,900 11.54 11.54 11.17 0 0 0
14/06/2024
11.59
 9,700 11.45 11.63 11.17 0 0 0
13/06/2024
11.45
 24,600 11.26 11.45 11.26 0 0 0
12/06/2024
11.35
 11,100 11.26 11.35 11.12 0 0 0
11/06/2024
11.22
 35,400 11.26 11.26 11.12 0 0 0
10/06/2024
11.17
 3,700 11.08 11.17 11.08 0 0 0
07/06/2024
11.35
 19,200 11.12 11.35 11.08 0 0 0
06/06/2024
11.40
 5,400 11.08 11.40 11.08 0 0 0
05/06/2024
11.45
 17,000 11.63 11.63 11.03 0 0 0
04/06/2024
11.35
 33,300 11.08 11.59 11.08 0 0 0
03/06/2024
11.08
 11,200 11.12 11.12 11.03 0 0 0
31/05/2024
11.03
 12,200 10.94 11.08 10.94 0 0 0
30/05/2024
11.08
 12,900 10.89 11.08 10.89 0 0 0
29/05/2024
11.08
 6,400 11.08 11.08 10.94 0 0 0
28/05/2024
11.08
 13,500 10.98 11.08 10.89 0 0 0
27/05/2024
10.98
 9,100 10.98 10.98 10.94 0 0 0
24/05/2024
10.94
 66,400 11.12 11.12 10.84 0 0 0
23/05/2024
11.12
 2,200 11.12 11.12 10.98 0 0 0
22/05/2024
11.12
 10,400 11.26 11.26 10.94 0 0 0
21/05/2024
11.08
 11,300 11.03 11.17 10.98 0 0 0
20/05/2024
10.98
 24,400 10.94 11.08 10.94 0 0 0
17/05/2024
10.94
 14,400 11.03 11.03 10.94 0 0 0
16/05/2024
10.94
 12,700 10.98 11.03 10.94 0 0 0
15/05/2024
10.89
 12,900 10.84 10.98 10.80 0 0 0
14/05/2024
10.84
 5,200 10.70 10.94 10.70 0 0 0
13/05/2024
10.84
 7,900 10.84 10.94 10.80 0 0 0
10/05/2024
10.89
 4,000 10.75 10.89 10.70 0 0 0
09/05/2024
10.94
 2,600 10.94 10.98 10.84 0 0 0
08/05/2024
10.94
 29,500 10.61 10.98 10.61 0 0 0
07/05/2024
10.98
 13,700 11.03 11.03 10.56 0 0 0
06/05/2024
11.03
 61,400 10.70 11.03 10.52 0 0 0
03/05/2024
10.61
 17,900 10.80 10.80 10.61 0 0 0
02/05/2024
10.75
 34,500 10.80 11.40 10.47 0 0 0
26/04/2024
10.98
 5,000 10.98 11.08 10.94 0 0 0
25/04/2024
11.12
 2,600 10.98 11.12 10.98 0 0 0
24/04/2024
11.12
 600 10.98 11.12 10.98 0 0 0
23/04/2024
10.94
 600 11.03 11.08 10.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |