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) |
| 09/12/2008 |
11.40 (0.00%)
|
8.99 | 9.22 | 8.61 | 8.61 | 11.70 | 8,724.00 | 76,877,000.00 |
| 08/12/2008 |
11.70 (0.00%)
|
8.84 | 9.29 | 8.84 | 8.84 | 11.70 | 15,753.00 | 139,241,000.00 |
| 05/12/2008 |
12.30 (0.00%)
|
9.37 | 9.37 | 9.06 | 9.29 | 12.20 | 39,319.00 | 361,222,000.00 |
| 04/12/2008 |
12.60 (0.00%)
|
9.44 | 9.52 | 9.37 | 9.52 | 12.60 | 20,360.00 | 193,325,000.00 |
| 03/12/2008 |
12.60 (0.00%)
|
9.44 | 9.52 | 9.29 | 9.52 | 12.50 | 10,458.00 | 98,640,000.00 |
| 02/12/2008 |
12.50 (0.00%)
|
9.44 | 9.44 | 9.37 | 9.44 | 12.50 | 8,393.00 | 79,159,000.00 |
| 01/12/2008 |
12.50 (0.00%)
|
9.82 | 9.82 | 9.44 | 9.44 | 12.90 | 10,486.00 | 102,460,000.00 |
| 28/11/2008 |
13.00 (0.00%)
|
9.82 | 9.82 | 9.67 | 9.82 | 13.00 | 14,760.00 | 144,350,000.00 |
| 27/11/2008 |
12.40 (0.00%)
|
9.29 | 9.37 | 9.22 | 9.37 | 12.30 | 13,742.00 | 128,129,000.00 |
| 26/11/2008 |
12.60 (0.00%)
|
9.52 | 9.52 | 9.52 | 9.52 | 12.60 | 7,891.00 | 75,096,000.00 |
| 25/11/2008 |
-
|
9.37 | 9.74 | 9.37 | 9.52 | - | 8,776.00 | - |
| 24/11/2008 |
12.40 (0.00%)
|
9.67 | 9.74 | 9.37 | 9.37 | 12.60 | 82,502.00 | 784,056,000.00 |
| 21/11/2008 |
13.00 (0.00%)
|
9.82 | 9.90 | 9.82 | 9.82 | 13.00 | 62,604.00 | 615,355,000.00 |
| 20/11/2008 |
-
|
10.20 | 10.27 | 10.05 | 10.27 | - | 10,193.00 | - |
| 19/11/2008 |
13.80 (0.00%)
|
10.58 | 10.58 | 10.42 | 10.42 | 13.90 | 6,525.00 | 68,288,000.00 |
| 18/11/2008 |
14.00 (0.00%)
|
10.35 | 10.58 | 10.20 | 10.58 | 13.60 | 17,474.00 | 179,053,000.00 |
| 17/11/2008 |
14.00 (0.00%)
|
10.76 | 10.95 | 10.58 | 10.58 | 14.40 | 2,278.00 | 24,690,000.00 |
| 14/11/2008 |
14.20 (0.00%)
|
10.73 | 10.73 | 10.42 | 10.73 | 14.10 | 33,573.00 | 357,885,000.00 |
| 13/11/2008 |
13.70 (0.00%)
|
10.05 | 10.58 | 10.05 | 10.35 | 13.60 | 31,746.00 | 325,892,000.00 |
| 12/11/2008 |
13.70 (0.00%)
|
10.35 | 10.42 | 10.35 | 10.35 | 13.70 | 30,369.00 | 314,728,000.00 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.