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) |
| 31/08/2009 | +
1.20 (4.96%)
|
19.19 | 19.19 | 19.19 | 19.19 | 25.40 | 270,298.00 | 5,186,172,000.00 |
| 28/08/2009 | +
1.10 (4.76%)
|
18.28 | 18.28 | 18.13 | 18.28 | 24.20 | 593,297.00 | 10,842,389,000.00 |
| 27/08/2009 | +
1.10 (5.00%)
|
16.62 | 17.45 | 16.62 | 17.45 | 22.80 | 296,417.00 | 5,102,329,000.00 |
| 26/08/2009 |
-0.40 (1.79%)
|
16.92 | 17.15 | 16.62 | 16.62 | 22.40 | 245,848.00 | 4,150,015,000.00 |
| 25/08/2009 | +
0.70 (3.23%)
|
16.01 | 17.15 | 16.01 | 16.92 | 22.50 | 316,169.00 | 5,365,851,000.00 |
| 24/08/2009 |
-1.10 (4.82%)
|
16.69 | 17.22 | 16.39 | 16.39 | 21.90 | 417,533.00 | 6,912,463,000.00 |
| 21/08/2009 |
-1.10 (4.60%)
|
18.88 | 18.88 | 17.22 | 17.22 | 0.00 | 710,496.00 | 13,135,378,000.00 |
| 20/08/2009 | +
1.10 (4.82%)
|
18.05 | 18.05 | 17.37 | 18.05 | 23.90 | 618,436.00 | 11,139,586,000.00 |
| 19/08/2009 | +
1.00 (4.59%)
|
17.22 | 17.22 | 17.22 | 17.22 | 22.80 | 135,201.00 | 2,328,564,000.00 |
| 18/08/2009 | +
1.00 (4.81%)
|
15.49 | 16.47 | 15.49 | 16.47 | 21.50 | 356,228.00 | 5,778,790,000.00 |
| 17/08/2009 |
-0.90 (4.15%)
|
16.39 | 16.54 | 15.71 | 15.71 | 21.30 | 216,882.00 | 3,485,396,000.00 |
| 14/08/2009 | +
1.00 (4.83%)
|
16.39 | 16.39 | 15.64 | 16.39 | 21.60 | 1,360,411.00 | 22,227,780,000.00 |
| 13/08/2009 | +
0.90 (4.55%)
|
15.64 | 15.64 | 15.64 | 15.64 | 20.70 | 69,157.00 | 1,081,368,000.00 |
| 12/08/2009 | +
0.90 (4.76%)
|
14.96 | 14.96 | 14.96 | 14.96 | 19.80 | 173,222.00 | 2,590,830,000.00 |
| 11/08/2009 | +
0.90 (5.00%)
|
14.28 | 14.28 | 14.28 | 14.28 | 18.90 | 68,680.00 | 980,532,000.00 |
| 10/08/2009 | +
0.80 (4.65%)
|
13.60 | 13.60 | 13.60 | 13.60 | 18.00 | 27,667.00 | 376,200,000.00 |
| 07/08/2009 | +
0.80 (4.88%)
|
12.69 | 12.99 | 12.46 | 12.99 | 17.10 | 146,825.00 | 1,896,220,000.00 |
| 06/08/2009 | +
0.50 (3.14%)
|
12.16 | 12.54 | 12.09 | 12.39 | 16.40 | 159,455.00 | 1,978,075,000.00 |
| 05/08/2009 | +
0.20 (1.27%)
|
11.86 | 12.01 | 11.78 | 12.01 | 15.80 | 41,661.00 | 496,248,000.00 |
| 04/08/2009 | +
0.10 (0.64%)
|
11.78 | 11.86 | 11.71 | 11.86 | 15.60 | 77,893.00 | 917,645,000.00 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.