Vnsteel - Ho Chi Minh City Metal Corporation (HMC.VN)
HOSE - HOSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 02:45PM ICT
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 12,500.00 | 12,550.00 | 12,250.00 | 12,550.00 | 12,550.00 | 35,100 |
| 27 jun 2024 | 12,500.00 | 12,700.00 | 12,300.00 | 12,700.00 | 12,700.00 | 11,500 |
| 26 jun 2024 | 12,500.00 | 12,700.00 | 12,500.00 | 12,700.00 | 12,700.00 | 9,200 |
| 25 jun 2024 | 12,700.00 | 12,800.00 | 12,700.00 | 12,800.00 | 12,800.00 | 5,400 |
| 24 jun 2024 | 13,000.00 | 13,000.00 | 12,550.00 | 12,700.00 | 12,700.00 | 35,600 |
| 21 jun 2024 | 12,550.00 | 13,100.00 | 12,400.00 | 12,900.00 | 12,900.00 | 72,400 |
| 20 jun 2024 | 12,700.00 | 12,700.00 | 12,400.00 | 12,500.00 | 12,500.00 | 28,100 |
| 19 jun 2024 | 12,300.00 | 12,500.00 | 12,250.00 | 12,450.00 | 12,450.00 | 66,600 |
| 18 jun 2024 | 12,150.00 | 12,450.00 | 12,150.00 | 12,400.00 | 12,400.00 | 32,800 |
| 17 jun 2024 | 12,400.00 | 12,400.00 | 12,000.00 | 12,200.00 | 12,200.00 | 30,900 |
| 14 jun 2024 | 12,300.00 | 12,500.00 | 12,000.00 | 12,450.00 | 12,450.00 | 9,700 |
| 13 jun 2024 | 12,100.00 | 12,300.00 | 12,100.00 | 12,300.00 | 12,300.00 | 24,600 |
| 12 jun 2024 | 12,100.00 | 12,200.00 | 11,950.00 | 12,200.00 | 12,200.00 | 11,100 |
| 11 jun 2024 | 12,100.00 | 12,100.00 | 11,950.00 | 12,050.00 | 12,050.00 | 35,400 |
| 10 jun 2024 | 11,900.00 | 12,000.00 | 11,900.00 | 12,000.00 | 12,000.00 | 3,700 |
| 07 jun 2024 | 11,950.00 | 12,200.00 | 11,900.00 | 12,200.00 | 12,200.00 | 19,200 |
| 06 jun 2024 | 11,900.00 | 12,250.00 | 11,900.00 | 12,250.00 | 12,250.00 | 5,400 |
| 05 jun 2024 | 12,500.00 | 12,500.00 | 11,850.00 | 12,300.00 | 12,300.00 | 17,000 |
| 04 jun 2024 | 11,900.00 | 12,450.00 | 11,900.00 | 12,200.00 | 12,200.00 | 33,300 |
| 03 jun 2024 | 11,950.00 | 11,950.00 | 11,850.00 | 11,900.00 | 11,900.00 | 11,200 |
| 31 may 2024 | 11,750.00 | 11,900.00 | 11,750.00 | 11,850.00 | 11,850.00 | 12,200 |
| 30 may 2024 | 11,700.00 | 11,900.00 | 11,700.00 | 11,900.00 | 11,900.00 | 12,900 |
| 29 may 2024 | 11,900.00 | 11,900.00 | 11,750.00 | 11,900.00 | 11,900.00 | 6,400 |
| 28 may 2024 | 11,800.00 | 11,900.00 | 11,700.00 | 11,900.00 | 11,900.00 | 13,500 |
| 27 may 2024 | 11,800.00 | 11,800.00 | 11,750.00 | 11,800.00 | 11,800.00 | 9,100 |
| 24 may 2024 | 11,950.00 | 11,950.00 | 11,650.00 | 11,750.00 | 11,750.00 | 66,400 |
| 23 may 2024 | 11,950.00 | 11,950.00 | 11,800.00 | 11,950.00 | 11,950.00 | 2,200 |
| 22 may 2024 | 12,100.00 | 12,100.00 | 11,750.00 | 11,950.00 | 11,950.00 | 10,400 |
| 21 may 2024 | 11,850.00 | 12,000.00 | 11,800.00 | 11,900.00 | 11,900.00 | 11,300 |
| 20 may 2024 | 11,750.00 | 11,900.00 | 11,750.00 | 11,800.00 | 11,800.00 | 24,400 |
| 17 may 2024 | 11,850.00 | 11,850.00 | 11,750.00 | 11,750.00 | 11,750.00 | 14,400 |
| 16 may 2024 | 11,800.00 | 11,850.00 | 11,750.00 | 11,750.00 | 11,750.00 | 12,700 |
| 15 may 2024 | 11,650.00 | 11,800.00 | 11,600.00 | 11,700.00 | 11,700.00 | 12,900 |
| 14 may 2024 | 11,500.00 | 11,750.00 | 11,500.00 | 11,650.00 | 11,650.00 | 5,200 |
| 13 may 2024 | 11,650.00 | 11,750.00 | 11,600.00 | 11,650.00 | 11,650.00 | 7,900 |
| 10 may 2024 | 11,550.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | 4,000 |
| 09 may 2024 | 11,750.00 | 11,800.00 | 11,650.00 | 11,750.00 | 11,750.00 | 2,600 |
| 08 may 2024 | 11,400.00 | 11,800.00 | 11,400.00 | 11,750.00 | 11,750.00 | 29,500 |
| 07 may 2024 | 11,850.00 | 11,850.00 | 11,350.00 | 11,800.00 | 11,800.00 | 13,700 |
| 06 may 2024 | 11,500.00 | 11,850.00 | 11,300.00 | 11,850.00 | 11,850.00 | 61,400 |
| 03 may 2024 | 11,600.00 | 11,600.00 | 11,400.00 | 11,400.00 | 11,400.00 | 17,900 |
| 02 may 2024 | 11,600.00 | 12,250.00 | 11,250.00 | 11,550.00 | 11,550.00 | 34,500 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | - | - | - | - | - | - |
| 26 abr 2024 | 11,800.00 | 11,900.00 | 11,750.00 | 11,800.00 | 11,800.00 | 5,000 |
| 25 abr 2024 | 11,800.00 | 11,950.00 | 11,800.00 | 11,950.00 | 11,950.00 | 2,600 |
| 24 abr 2024 | 11,800.00 | 11,950.00 | 11,800.00 | 11,950.00 | 11,950.00 | 600 |
| 23 abr 2024 | 11,850.00 | 11,900.00 | 11,700.00 | 11,750.00 | 11,750.00 | 600 |
| 22 abr 2024 | 11,800.00 | 11,900.00 | 11,800.00 | 11,850.00 | 11,850.00 | 12,300 |
| 19 abr 2024 | 11,300.00 | 11,800.00 | 11,300.00 | 11,800.00 | 11,800.00 | 40,300 |
| 18 abr 2024 | - | - | - | - | - | - |
| 17 abr 2024 | 11,800.00 | 11,950.00 | 11,750.00 | 11,900.00 | 11,900.00 | 28,900 |
| 16 abr 2024 | 11,900.00 | 12,100.00 | 11,700.00 | 11,750.00 | 11,750.00 | 65,000 |
| 15 abr 2024 | 11,950.00 | 12,250.00 | 11,900.00 | 11,900.00 | 11,900.00 | 68,100 |
| 12 abr 2024 | 12,050.00 | 12,200.00 | 12,000.00 | 12,000.00 | 12,000.00 | 10,700 |
| 11 abr 2024 | 12,050.00 | 12,250.00 | 12,000.00 | 12,000.00 | 12,000.00 | 7,100 |
| 10 abr 2024 | 12,350.00 | 12,400.00 | 12,200.00 | 12,200.00 | 12,200.00 | 16,200 |
| 09 abr 2024 | 12,150.00 | 12,350.00 | 12,150.00 | 12,350.00 | 12,350.00 | 10,800 |
| 08 abr 2024 | 12,450.00 | 12,450.00 | 12,100.00 | 12,150.00 | 12,150.00 | 25,900 |
| 05 abr 2024 | 12,250.00 | 12,250.00 | 12,000.00 | 12,100.00 | 12,100.00 | 41,300 |
| 04 abr 2024 | 12,400.00 | 12,500.00 | 12,100.00 | 12,250.00 | 12,250.00 | 70,600 |
| 03 abr 2024 | 12,850.00 | 12,850.00 | 12,400.00 | 12,400.00 | 12,400.00 | 54,000 |
| 02 abr 2024 | 14,100.00 | 14,100.00 | 12,600.00 | 12,850.00 | 12,850.00 | 32,400 |
| 01 abr 2024 | 13,800.00 | 14,100.00 | 13,200.00 | 13,350.00 | 13,350.00 | 165,400 |
| 29 mar 2024 | 12,450.00 | 13,200.00 | 12,450.00 | 13,200.00 | 13,200.00 | 939,600 |
| 28 mar 2024 | 12,200.00 | 12,650.00 | 12,200.00 | 12,350.00 | 12,350.00 | 43,300 |
| 27 mar 2024 | 12,150.00 | 12,250.00 | 12,100.00 | 12,200.00 | 12,200.00 | 18,000 |
| 26 mar 2024 | 12,000.00 | 12,100.00 | 11,850.00 | 12,100.00 | 12,100.00 | 13,200 |
| 25 mar 2024 | 12,050.00 | 12,100.00 | 12,050.00 | 12,100.00 | 12,100.00 | 2,900 |
| 22 mar 2024 | 12,050.00 | 12,050.00 | 11,900.00 | 12,050.00 | 12,050.00 | 21,900 |
| 21 mar 2024 | 12,150.00 | 12,250.00 | 12,050.00 | 12,050.00 | 12,050.00 | 500 |
| 20 mar 2024 | 12,000.00 | 12,050.00 | 12,000.00 | 12,050.00 | 12,050.00 | 9,800 |
| 19 mar 2024 | 12,450.00 | 12,450.00 | 11,950.00 | 12,000.00 | 12,000.00 | 34,100 |
| 18 mar 2024 | 11,800.00 | 11,850.00 | 11,600.00 | 11,750.00 | 11,750.00 | 1,800 |
| 15 mar 2024 | 12,200.00 | 12,250.00 | 11,900.00 | 12,000.00 | 12,000.00 | 9,900 |
| 14 mar 2024 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 23,300 |
| 13 mar 2024 | 11,900.00 | 12,000.00 | 11,900.00 | 12,000.00 | 12,000.00 | 5,100 |
| 12 mar 2024 | 11,900.00 | 12,300.00 | 11,600.00 | 11,900.00 | 11,900.00 | 11,300 |
| 11 mar 2024 | 11,950.00 | 12,100.00 | 11,950.00 | 12,100.00 | 12,100.00 | 5,300 |
| 08 mar 2024 | 12,100.00 | 12,100.00 | 12,000.00 | 12,100.00 | 12,100.00 | 43,400 |
| 07 mar 2024 | 12,500.00 | 12,500.00 | 12,000.00 | 12,100.00 | 12,100.00 | 12,400 |
| 06 mar 2024 | 12,300.00 | 12,300.00 | 12,200.00 | 12,300.00 | 12,300.00 | 7,100 |
| 05 mar 2024 | 12,200.00 | 12,300.00 | 12,200.00 | 12,300.00 | 12,300.00 | 14,700 |
| 04 mar 2024 | 12,300.00 | 12,300.00 | 11,900.00 | 12,300.00 | 12,300.00 | 16,100 |
| 01 mar 2024 | 12,300.00 | 12,350.00 | 12,250.00 | 12,300.00 | 12,300.00 | 10,200 |
| 29 feb 2024 | 12,300.00 | 12,300.00 | 12,200.00 | 12,200.00 | 12,200.00 | 2,000 |
| 28 feb 2024 | 12,200.00 | 12,300.00 | 12,200.00 | 12,300.00 | 12,300.00 | 8,300 |
| 27 feb 2024 | 12,200.00 | 12,400.00 | 12,200.00 | 12,300.00 | 12,300.00 | 8,800 |
| 26 feb 2024 | 12,000.00 | 12,200.00 | 11,500.00 | 12,200.00 | 12,200.00 | 9,400 |
| 23 feb 2024 | 12,300.00 | 12,300.00 | 12,100.00 | 12,150.00 | 12,150.00 | 9,100 |
| 22 feb 2024 | 12,150.00 | 12,400.00 | 12,150.00 | 12,400.00 | 12,400.00 | 5,500 |
| 21 feb 2024 | 12,050.00 | 12,450.00 | 12,050.00 | 12,450.00 | 12,450.00 | 20,300 |
| 20 feb 2024 | 12,300.00 | 12,400.00 | 12,050.00 | 12,300.00 | 12,300.00 | 20,900 |
| 19 feb 2024 | 12,000.00 | 12,300.00 | 12,000.00 | 12,300.00 | 12,300.00 | 6,000 |
| 16 feb 2024 | 12,200.00 | 12,350.00 | 12,200.00 | 12,350.00 | 12,350.00 | 7,200 |
| 15 feb 2024 | 12,200.00 | 12,350.00 | 12,200.00 | 12,200.00 | 12,200.00 | 2,700 |
| 14 feb 2024 | - | - | - | - | - | - |
| 13 feb 2024 | - | - | - | - | - | - |
| 12 feb 2024 | - | - | - | - | - | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.