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) |
| 11/02/2009 |
-0.40 (4.00%)
|
7.25 | 7.48 | 7.25 | 7.25 | 9.70 | 5,640.00 | 41,099,000.00 |
| 10/02/2009 |
-0.30 (2.91%)
|
7.70 | 7.70 | 7.55 | 7.55 | 10.10 | 20,599.00 | 157,542,000.00 |
| 09/02/2009 |
-0.10 (0.96%)
|
7.55 | 7.93 | 7.55 | 7.78 | 10.40 | 4,792.00 | 38,000,000.00 |
| 06/02/2009 | +
0.40 (4.00%)
|
7.93 | 7.93 | 7.55 | 7.86 | 10.40 | 2,290.00 | 17,910,000.00 |
| 05/02/2009 |
-0.50 (4.76%)
|
7.78 | 7.78 | 7.55 | 7.55 | 10.10 | 44,215.00 | 335,740,000.00 |
| 04/02/2009 |
10.50 (0.00%)
|
8.08 | 8.23 | 7.93 | 7.93 | 10.60 | 13,847.00 | 110,964.00 |
| 03/02/2009 |
11.00 (0.00%)
|
8.31 | 8.31 | 8.31 | 8.31 | 11.00 | 12,060.00 | 100,210.00 |
| 02/02/2009 |
11.50 (0.00%)
|
8.69 | 8.69 | 8.69 | 8.69 | 11.50 | 7,864.00 | 68,310,000.00 |
| 23/01/2009 |
12.10 (0.00%)
|
8.84 | 9.22 | 8.84 | 9.14 | 11.80 | 11,583.00 | 103,348,000.00 |
| 22/01/2009 |
12.30 (0.00%)
|
9.44 | 9.44 | 9.29 | 9.29 | 12.30 | 331.00 | 3,079,000.00 |
| 21/01/2009 |
12.00 (0.00%)
|
8.69 | 9.06 | 8.61 | 9.06 | 11.50 | 5,110.00 | 44,454,000.00 |
| 20/01/2009 |
11.50 (0.00%)
|
8.76 | 8.99 | 8.69 | 8.69 | 11.80 | 6,089.00 | 54,285,000.00 |
| 19/01/2009 |
12.00 (0.00%)
|
9.06 | 9.06 | 8.91 | 9.06 | 11.90 | 2,673.00 | 23,950,000.00 |
| 16/01/2009 |
11.80 (0.00%)
|
8.69 | 8.91 | 8.61 | 8.91 | 11.50 | 8,683.00 | 75,518,000.00 |
| 15/01/2009 |
11.40 (0.00%)
|
8.69 | 8.69 | 8.54 | 8.61 | 11.50 | 13,080.00 | 113,318,000.00 |
| 14/01/2009 |
11.40 (0.00%)
|
9.14 | 9.14 | 8.61 | 8.61 | 11.50 | 9,743.00 | 84,821,000.00 |
| 13/01/2009 |
11.60 (0.00%)
|
8.69 | 8.91 | 8.69 | 8.76 | 11.50 | 9,862.00 | 85,768,000.00 |
| 12/01/2009 |
12.00 (0.00%)
|
9.06 | 9.06 | 9.06 | 9.06 | 12.00 | 13.00 | 120.00 |
| 09/01/2009 |
11.90 (0.00%)
|
9.06 | 9.06 | 8.99 | 8.99 | 12.00 | 23,100.00 | 208,955,000.00 |
| 08/01/2009 |
11.90 (0.00%)
|
9.06 | 9.06 | 8.84 | 8.99 | 11.90 | 12,403.00 | 111,796,000.00 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.