HMC (
HSX
)
10.80
()
- Công ty cổ phần Kim Khí TP.Hồ Chí Minh – Vnsteel
| Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
| 26/10/2009 |
-1.30 (4.94%)
|
18.88 | 20.85 | 18.88 | 18.88 | 26.00 | 977,602.00 | 19,757,536,000.00 |
| 23/10/2009 |
-1.30 (4.71%)
|
20.24 | 20.70 | 19.87 | 19.87 | 26.80 | 398,736.00 | 8,080,713,000.00 |
| 22/10/2009 |
-0.50 (1.78%)
|
21.08 | 21.08 | 20.32 | 20.85 | 27.40 | 559,368.00 | 11,575,813,000.00 |
| 21/10/2009 | +
1.30 (4.85%)
|
21.23 | 21.23 | 20.55 | 21.23 | 27.90 | 1,483,633.00 | 31,292,064,000.00 |
| 20/10/2009 | +
1.20 (4.69%)
|
20.24 | 20.24 | 20.24 | 20.24 | 26.80 | 135,585.00 | 2,744,856,000.00 |
| 19/10/2009 | +
1.20 (4.92%)
|
18.88 | 19.34 | 18.81 | 19.34 | 25.40 | 297,940.00 | 5,720,509,000.00 |
| 16/10/2009 |
-1.10 (4.31%)
|
19.26 | 19.26 | 18.43 | 18.43 | 25.20 | 574,869.00 | 10,919,985,000.00 |
| 15/10/2009 |
0.00 (0.00%)
|
19.49 | 19.49 | 18.51 | 19.26 | 25.50 | 456,877.00 | 8,795,799,000.00 |
| 14/10/2009 |
0.00 (0.00%)
|
18.88 | 19.64 | 18.73 | 19.26 | 25.40 | 329,433.00 | 6,316,104,000.00 |
| 13/10/2009 | +
0.90 (3.66%)
|
17.75 | 19.49 | 17.75 | 19.26 | 25.00 | 438,199.00 | 9,367,808,000.00 |
| 12/10/2009 | +
1.10 (4.68%)
|
18.13 | 18.58 | 17.90 | 18.58 | 24.40 | 742,757.00 | 13,672,738,000.00 |
| 09/10/2009 | +
0.70 (3.07%)
|
17.37 | 17.75 | 17.37 | 17.75 | 23.20 | 147,567.00 | 2,585,591,000.00 |
| 08/10/2009 | +
0.20 (0.88%)
|
17.75 | 17.83 | 17.30 | 17.37 | 23.20 | 123,141.00 | 2,161,080,000.00 |
| 07/10/2009 | +
0.20 (0.89%)
|
17.22 | 17.45 | 17.15 | 17.22 | 22.80 | 305,273.00 | 7,364,692,000.00 |
| 06/10/2009 |
-0.10 (0.44%)
|
17.15 | 17.30 | 17.07 | 17.07 | 22.70 | 74,346.00 | 1,272,531,000.00 |
| 05/10/2009 |
-0.40 (1.73%)
|
17.45 | 17.52 | 17.00 | 17.15 | 22.90 | 95,991.00 | 1,661,935,000.00 |
| 02/10/2009 |
-0.90 (3.75%)
|
17.98 | 18.13 | 17.22 | 17.45 | 21.10 | 301,076.00 | 5,340,000,000.00 |
| 01/10/2009 | +
0.50 (2.13%)
|
17.37 | 18.28 | 17.37 | 18.13 | 23.90 | 308,966.00 | 5,565,395,000.00 |
| 30/09/2009 |
-0.70 (2.89%)
|
18.51 | 18.51 | 17.75 | 17.75 | 24.10 | 158,197.00 | 2,876,191,000.00 |
| 29/09/2009 | +
1.00 (4.31%)
|
17.52 | 18.36 | 17.22 | 18.28 | 24.10 | 599,902.00 | 10,897,389,000.00 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.