CTCP Kim khí Thành phố Hồ Chí Minh - Vnsteel (hmc)

11.60
-0.05
(-0.43%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		-0.05 -0.43% 280,300 -1,200 -0.0
11.60
11.85
11.60
2 tháng
(2025-10-06) 		-0.20 -1.69% 666,100 -10,500 -0.1
11.50
12
11.60
3 tháng
(2025-09-08) 		-0.35 -2.92% 946,300 -10,400 -0.1
11.50
12.05
11.60
6 tháng
(2025-06-09) 		0.43 3.84% 2,056,000 -14,100 -0.2
11.05
12.30
11.60
12 tháng
(2024-12-10) 		0.90 8.35% 4,227,900 -17,900 -0.2
10.19
12.72
11.60
24 tháng
(2023-12-18) 		2.73 30.61% 11,050,300 -20,020 -0.2
8.92
12.72
11.60
36 tháng
(2022-12-21) 		3.17 37.31% 18,057,300 -145,650 -3.8
8.32
12.72
11.60
60 tháng
(2020-12-31) 		3.96 51.40% 91,509,150 -187,660 -9.5
7.28
19.42
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
17.39
 89,000 16.94 17.59 16.94 24,600 5,700 0.6
29/04/2022
16.94
 100,200 16.35 16.94 16.09 6,800 200 0.2
28/04/2022
16.35
 56,800 16.35 16.43 16.15 0 4,200 -0.1
27/04/2022
16.35
 61,700 16.35 16.46 16.09 0 6,800 -0.2
26/04/2022
16.35
 110,400 15.72 16.35 15.67 10,400 5,800 0.1
25/04/2022
15.72
 127,900 16.15 16.37 15.53 0 11,800 -0.3
22/04/2022
16.15
 96,500 16.37 16.88 16.15 0 8,400 -0.2
21/04/2022
16.37
 173,300 16.57 16.63 15.41 8,200 2,800 0.2
20/04/2022
16.57
 128,000 16.99 17.02 16.51 0 1,700 -0.1
19/04/2022
16.99
 175,400 17.47 17.64 16.97 300 6,000 -0.2
18/04/2022
17.47
 194,400 18.04 18.04 17.28 4,000 9,200 -0.2
15/04/2022
18.04
 168,100 18.46 18.46 17.87 5,100 0 0.2
14/04/2022
18.46
 180,900 18.12 18.72 18.12 10,900 0 0.4
13/04/2022
18.12
 257,800 18.29 18.35 17.62 40,400 22,100 0.6
12/04/2022
18.29
 274,200 19.42 19.42 18.29 400 34,700 -1.1
08/04/2022
19.42
 335,000 19.25 19.48 19.20 29,300 4,500 0.9
07/04/2022
19.25
 860,500 18.29 19.48 18.60 37,800 7,000 1.0
06/04/2022
18.29
 200,000 18.04 18.46 18.12 4,800 100 0.2
05/04/2022
18.04
 172,500 17.84 18.52 17.62 27,200 35,500 -0.3
04/04/2022
17.84
 181,700 17.84 18.07 17.70 1,000 46,700 -1.4
01/04/2022
17.84
 130,300 17.67 18.04 17.70 7,600 10,700 -0.1
31/03/2022
17.67
 159,300 18.18 18.27 17.62 0 4,500 -0.1
30/03/2022
18.18
 182,900 18.41 18.63 18.07 0 3,600 -0.1
29/03/2022
18.41
 148,500 18.41 18.52 18.35 2,800 400 0.1
28/03/2022
18.41
 236,000 18.35 18.49 18.07 200 100 0.0
25/03/2022
18.35
 202,600 18.18 18.46 18.12 9,200 12,000 -0.1
24/03/2022
18.18
 343,100 17.56 18.24 17.39 14,800 0 0.5
23/03/2022
17.56
 191,100 17.45 17.56 17.28 3,500 200 0.1
22/03/2022
17.45
 228,000 17.47 17.47 17.02 2,400 4,100 -0.1
21/03/2022
17.47
 357,100 16.77 17.90 17.28 16,100 15,200 0.0
18/03/2022
16.77
 298,000 15.70 16.77 16.77 0 0 0
17/03/2022
15.70
 277,600 15.02 15.81 15.05 6,400 100 0.2
16/03/2022
15.02
 173,300 14.99 15.19 14.71 9,900 0 0.3
15/03/2022
14.99
 85,200 15.19 15.19 14.62 700 1,900 -0.0
14/03/2022
15.19
 166,000 15.53 15.53 14.91 200 1,500 -0.0
11/03/2022
15.53
 101,700 15.67 15.81 15.53 600 5,000 -0.1
10/03/2022
15.67
 105,500 15.70 15.87 15.64 32,400 0 0.9
09/03/2022
15.70
 129,300 15.81 15.98 15.56 1,200 900 0.0
08/03/2022
15.81
 141,200 16.06 16.06 15.75 24,300 4,400 0.6
07/03/2022
16.06
 245,100 15.41 16.20 15.47 91,800 52,400 1.1
04/03/2022
15.41
 143,500 15.24 15.58 15.30 300 800 -0.0
03/03/2022
15.24
 163,000 14.88 15.24 14.93 2,700 0 0.1
02/03/2022
14.88
 132,000 15.05 15.13 14.88 5,000 1,600 0.1
01/03/2022
15.05
 160,300 15.02 15.24 14.85 0 5,100 -0.1
28/02/2022
15.02
 223,300 14.28 15.02 14.28 9,200 100 0.2
25/02/2022
14.28
 91,600 14.17 14.34 14.14 2,900 0 0.1
24/02/2022
14.17
 191,600 14.40 14.48 14.12 100 3,900 -0.1
23/02/2022
14.40
 84,300 14.28 14.43 14.23 8,400 0 0.2
22/02/2022
14.28
 133,100 14.34 14.37 14.20 1,600 2,000 -0.0
21/02/2022
14.34
 92,000 14.40 14.43 14.28 3,800 20,500 -0.4
18/02/2022
14.40
 126,000 14.26 14.57 14.14 4,800 0 0.1
17/02/2022
14.26
 105,400 14.12 14.26 14.09 6,100 0 0.2
16/02/2022
14.12
 68,900 14.06 14.20 14.03 7,100 300 0.2
15/02/2022
14.06
 212,200 14.03 14.12 13.89 3,200 100 0.1
14/02/2022
14.03
 91,900 14.12 14.12 13.97 2,700 0 0.1
11/02/2022
14.12
 114,100 14.06 14.12 13.86 3,500 10,000 -0.2
10/02/2022
14.06
 94,500 14.23 14.40 14.00 0 15,700 -0.4
09/02/2022
14.23
 202,000 13.80 14.51 13.80 2,200 1,100 0.0
08/02/2022
13.80
 173,200 13.27 13.89 13.21 4,100 0 0.1
07/02/2022
13.27
 57,600 12.99 13.41 13.01 8,300 0 0.2
28/01/2022
12.99
 39,800 12.76 13.10 12.76 700 5,200 -0.1
27/01/2022
12.76
 56,400 13.07 13.07 12.73 0 4,100 -0.1
26/01/2022
13.07
 84,700 12.99 13.16 12.87 0 2,100 0
25/01/2022
12.99
 174,300 12.99 13.83 12.70 100 10,500 -0.2
24/01/2022
12.99
 81,000 13.58 13.75 12.99 1,800 3,100 -0.0
21/01/2022
13.58
 83,800 13.66 13.72 13.44 1,900 0 0.0
20/01/2022
13.66
 92,600 13.16 13.69 12.99 5,100 400 0.1
19/01/2022
13.16
 84,900 13.04 13.21 12.96 100 0 0.0
18/01/2022
13.04
 93,700 13.86 13.86 13.04 300 11,600 -0.3
17/01/2022
13.86
 38,200 13.95 14.12 13.86 400 10,400 -0.2
14/01/2022
13.95
 103,200 14.09 14.09 13.78 0 2,400 -0.1
13/01/2022
14.09
 88,500 14.09 14.23 13.89 0 2,900 -0.1
12/01/2022
14.09
 149,000 13.95 14.17 13.80 500 4,300 -0.1
11/01/2022
13.95
 76,500 14.03 14.14 13.83 0 5,000 -0.1
10/01/2022
14.03
 89,800 14.28 14.43 14.03 0 6,200 -0.1
07/01/2022
14.28
 74,700 14.40 14.40 14.23 2,000 0 0.1
06/01/2022
14.40
 108,700 14.37 14.54 14.26 1,600 0 0.0
05/01/2022
14.37
 102,000 14.51 14.57 14.37 0 0 0
04/01/2022
14.51
 115,600 14.45 14.62 14.40 0 100 -0.0
31/12/2021
14.45
 47,600 14.34 14.54 14.37 0 0 0
30/12/2021
14.34
 116,700 14.26 14.68 14.20 0 6,400 -0.2
29/12/2021
14.26
 95,400 14.23 14.51 14.23 0 0 0
28/12/2021
14.23
 128,800 14.12 14.31 14.09 0 600 -0.0
27/12/2021
14.12
 58,400 14.06 14.34 14.06 0 1,900 -0.0
24/12/2021
14.06
 40,600 13.92 14.12 13.92 0 0 0
23/12/2021
13.92
 164,600 14.26 14.28 13.72 0 2,200 -0.1
22/12/2021
14.26
 154,200 14.48 14.65 14.17 0 2,000 -0.1
21/12/2021
14.48
 59,500 14.48 14.54 14.23 0 3,900 -0.1
20/12/2021
14.48
 48,000 14.54 14.71 14.40 0 3,300 -0.1
17/12/2021
14.54
 91,800 14.74 14.74 14.40 0 1,300 -0.0
16/12/2021
14.74
 58,400 14.74 14.99 14.54 0 5,900 -0.2
15/12/2021
14.74
 61,200 15.08 15.19 14.65 0 4,100 -0.1
14/12/2021
15.08
 184,200 14.31 15.30 14.23 1,500 1,700 -0.0
13/12/2021
14.31
 67,200 14.28 14.57 14.28 1,100 5,400 -0.1
10/12/2021
14.28
 52,400 14.28 14.45 14.23 0 300 -0.0
09/12/2021
14.28
 40,400 14.34 14.45 14.17 2,000 1,500 0.0
08/12/2021
14.34
 120,900 14.51 14.62 14.12 0 7,600 -0.2
07/12/2021
14.51
 89,300 14.17 14.93 14.12 11,800 200 0.3
06/12/2021
14.17
 156,600 15.08 15.16 14.17 200 12,200 -0.3
03/12/2021
15.08
 151,600 15.27 15.53 15.08 0 8,700 -0.2

Chính sách bảo mật | Điều khoản sử dụng |