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) |
| 28/09/2009 | +
0.30 (1.31%)
|
17.37 | 18.13 | 17.37 | 17.52 | 23.50 | 239,824.00 | 4,263,257,000.00 |
| 25/09/2009 |
-0.10 (0.43%)
|
17.37 | 17.37 | 17.22 | 17.30 | 23.00 | 185,865.00 | 16,883,933,000.00 |
| 24/09/2009 |
-0.30 (1.29%)
|
18.13 | 18.13 | 17.37 | 17.37 | 24.00 | 121,500.00 | 2,127,300,000.00 |
| 23/09/2009 |
-0.70 (2.92%)
|
18.13 | 18.51 | 17.60 | 17.60 | 23.60 | 204,161.00 | 3,633,764,000.00 |
| 22/09/2009 | +
1.10 (4.80%)
|
16.85 | 18.13 | 16.85 | 18.13 | 23.40 | 344,763.00 | 6,007,000,000.00 |
| 21/09/2009 |
-0.40 (1.72%)
|
17.60 | 17.68 | 17.15 | 17.30 | 23.10 | 236,713.00 | 5,707,385,000.00 |
| 18/09/2009 |
-0.50 (2.10%)
|
17.68 | 17.83 | 17.52 | 17.60 | 23.40 | 195,290.00 | 3,449,256,000.00 |
| 17/09/2009 | +
0.30 (1.28%)
|
18.13 | 18.13 | 17.45 | 17.98 | 23.70 | 219,357.00 | 3,930,945,000.00 |
| 16/09/2009 |
-0.80 (3.29%)
|
18.36 | 18.36 | 17.75 | 17.75 | 24.00 | 265,823.00 | 4,810,106,000.00 |
| 15/09/2009 |
-0.70 (2.80%)
|
18.13 | 18.73 | 18.13 | 18.36 | 24.20 | 233,814.00 | 4,277,242,000.00 |
| 14/09/2009 | +
0.20 (0.81%)
|
19.19 | 19.26 | 18.28 | 18.88 | 24.80 | 197,395.00 | 3,739,000,000.00 |
| 11/09/2009 | +
1.10 (4.64%)
|
18.73 | 18.73 | 18.51 | 18.73 | 24.80 | 533,976.00 | 9,997,845,000.00 |
| 10/09/2009 |
-0.30 (1.25%)
|
17.75 | 18.28 | 17.75 | 17.90 | 23.70 | 170,985.00 | 3,065,930,000.00 |
| 09/09/2009 |
-0.30 (1.23%)
|
18.36 | 18.43 | 17.75 | 18.13 | 24.10 | 103,880.00 | 8,821,009,000.00 |
| 08/09/2009 | +
0.20 (0.83%)
|
19.04 | 19.04 | 18.36 | 18.36 | 24.80 | 300,390.00 | 5,621,517,000.00 |
| 07/09/2009 | +
1.10 (4.78%)
|
18.20 | 18.20 | 17.83 | 18.20 | 24.00 | 402,561.00 | 7,306,081,000.00 |
| 04/09/2009 |
-1.20 (4.96%)
|
18.28 | 18.73 | 17.37 | 17.37 | 23.70 | 333,484.00 | 5,962,444,000.00 |
| 03/09/2009 |
-1.20 (4.72%)
|
18.28 | 19.04 | 18.28 | 18.28 | 24.40 | 472,803.00 | 8,704,019,000.00 |
| 02/09/2009 |
0.00 (0.00%)
|
24.40 | 26.30 | 24.40 | 25.40 | 25.10 | 399,880.00 | 10,048,000,000.00 |
| 01/09/2009 |
0.00 (0.00%)
|
18.43 | 19.87 | 18.43 | 19.19 | 25.10 | 529,369.00 | 10,048,403,000.00 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.