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) |
| 07/01/2009 |
12.20 (0.00%)
|
9.22 | 9.22 | 9.06 | 9.22 | 12.10 | 14,602.00 | 133,937,000.00 |
| 06/01/2009 |
11.80 (0.00%)
|
9.06 | 9.06 | 8.91 | 8.91 | 12.00 | 13,040.00 | 117,880,000.00 |
| 05/01/2009 |
11.90 (0.00%)
|
9.06 | 9.06 | 8.91 | 8.99 | 11.90 | 7,413.00 | 66,790,000.00 |
| 02/01/2009 |
11.80 (0.00%)
|
9.06 | 9.06 | 8.84 | 8.91 | 11.90 | 7,016.00 | 63,060,000.00 |
| 31/12/2008 |
12.00 (0.00%)
|
9.29 | 9.29 | 8.91 | 9.06 | 12.00 | 39,556.00 | 359,650,000.00 |
| 30/12/2008 |
12.00 (0.00%)
|
8.84 | 9.22 | 8.84 | 9.06 | 12.00 | 9,134.00 | 82,820,000.00 |
| 29/12/2008 |
11.80 (0.00%)
|
8.76 | 9.14 | 8.76 | 8.91 | 11.80 | 7,692.00 | 786,521,000.00 |
| 26/12/2008 |
11.90 (0.00%)
|
8.69 | 9.06 | 8.61 | 8.99 | 11.70 | 13,040.00 | 115,633,000.00 |
| 25/12/2008 |
11.50 (0.00%)
|
9.06 | 9.29 | 8.69 | 8.69 | 11.70 | 4,343.00 | 38,268,000.00 |
| 24/12/2008 |
12.00 (0.00%)
|
8.76 | 9.06 | 8.76 | 9.06 | 11.90 | 9,809.00 | 88,436,000.00 |
| 23/12/2008 |
11.80 (0.00%)
|
9.14 | 9.14 | 8.76 | 8.91 | 11.90 | 11,437.00 | 102,474,000.00 |
| 22/12/2008 |
12.10 (0.00%)
|
8.99 | 9.14 | 8.91 | 9.14 | 12.00 | 48,359.00 | 438,350,000.00 |
| 19/12/2008 |
11.60 (0.00%)
|
8.31 | 8.76 | 8.31 | 8.76 | 11.50 | 25,537.00 | 221,474,000.00 |
| 18/12/2008 |
11.10 (0.00%)
|
8.69 | 8.69 | 8.31 | 8.38 | 11.20 | 17,673.00 | 148,870,000.00 |
| 17/12/2008 |
11.50 (0.00%)
|
8.84 | 8.84 | 8.46 | 8.69 | 11.40 | 9,134.00 | 78,766,000.00 |
| 16/12/2008 |
11.70 (0.00%)
|
8.46 | 8.84 | 8.46 | 8.84 | 11.20 | 8,419.00 | 71,237,000.00 |
| 15/12/2008 |
11.70 (0.00%)
|
8.69 | 8.84 | 8.69 | 8.84 | 11.60 | 15,596.00 | 136,119,000.00 |
| 12/12/2008 |
11.50 (0.00%)
|
8.31 | 8.69 | 8.23 | 8.69 | 11.40 | 29,654.00 | 255,254,000.00 |
| 11/12/2008 |
11.00 (0.00%)
|
7.86 | 8.61 | 7.86 | 8.31 | 10.50 | 11,477.00 | 90,670,000.00 |
| 10/12/2008 |
10.90 (0.00%)
|
8.38 | 8.54 | 8.23 | 8.23 | 11.00 | 16,985.00 | 141,255,000.00 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.