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

11.35
-0.10
(-0.87%)
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
(2026-05-18) 		0.05 0.44% 60,500 -1,800 0
11.20
11.60
11.45
2 tháng
(2026-04-16) 		-0.35 -2.99% 132,100 2,800 0
11.20
11.90
11.45
3 tháng
(2026-03-17) 		0.10 0.89% 368,000 3,300 -0.0
11.20
11.90
11.45
6 tháng
(2025-12-17) 		-0.25 -2.16% 876,300 1,400 -0.0
10.70
11.90
11.45
12 tháng
(2025-06-20) 		0.30 2.71% 2,970,400 -12,500 -0.2
10.70
12.30
11.45
24 tháng
(2024-06-25) 		0.21 1.90% 8,204,900 -18,200 -0.3
9.57
12.72
11.45
36 tháng
(2023-07-03) 		1.95 20.77% 14,618,800 -79,720 -0.9
8.69
12.72
11.45
60 tháng
(2021-07-12) 		-1.35 -10.66% 74,840,600 -233,800 -11.0
7.28
19.42
11.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/10/2022
8.70
 66,500 8.83 8.88 8.68 0 130 -0.0
28/10/2022
8.83
 88,100 8.79 8.88 8.70 0 0 -0.2
27/10/2022
8.79
 86,900 8.68 8.79 8.61 0 0 0
26/10/2022
8.68
 49,400 8.68 8.75 8.65 0 0 0
25/10/2022
8.68
 91,600 8.83 8.88 8.68 0 0 0
24/10/2022
8.83
 98,000 9.44 9.44 8.79 0 0 0
21/10/2022
9.44
 176,500 10.14 10.14 9.44 0 0 0
20/10/2022
10.14
 157,200 10.88 10.88 10.14 0 0 0
19/10/2022
10.88
 9,800 10.79 10.88 10.70 0 0 0
18/10/2022
10.79
 60,700 10.88 10.96 10.66 0 0 -0.2
17/10/2022
10.88
 62,700 10.96 11.05 10.66 0 0 -0.2
14/10/2022
10.96
 50,000 10.92 11.05 10.79 0 0 -0.2
13/10/2022
10.92
 17,300 10.92 11.14 10.79 0 0 -0.2
12/10/2022
10.92
 61,200 10.88 11.05 10.66 0 0 -0.2
11/10/2022
10.88
 41,300 10.88 11.05 10.66 0 0 -0.2
10/10/2022
10.88
 35,400 10.88 11.31 10.53 0 0 -0.2
07/10/2022
10.88
 39,600 11.14 11.31 10.40 0 0 -0.2
06/10/2022
11.14
 41,900 11.36 11.57 11.14 0 0 -0.2
05/10/2022
11.36
 28,600 11.18 11.49 11.18 0 0 -0.2
04/10/2022
11.18
 36,700 11.31 11.57 11.18 0 0 -0.2
03/10/2022
11.31
 47,400 11.70 11.70 11.14 0 0 -0.2
30/09/2022
11.70
 63,500 11.70 11.75 11.40 0 0 -0.2
29/09/2022
11.70
 60,300 11.97 12.01 11.70 0 0 -0.2
28/09/2022
11.97
 41,000 12.01 12.01 11.79 0 11,700 -0.2
27/09/2022
12.01
 26,600 12.01 12.14 11.79 0 0 -0.0
26/09/2022
12.01
 55,500 12.10 12.14 11.83 0 0 -0.0
23/09/2022
12.10
 34,500 12.27 12.36 12.10 0 0 -0.0
22/09/2022
12.27
 46,500 12.10 12.40 11.97 0 0 -0.0
21/09/2022
12.10
 30,700 12.18 12.18 12.01 0 0 -0.0
20/09/2022
12.18
 97,600 11.97 12.27 11.97 0 20 -0.0
19/09/2022
11.97
 78,200 12.31 12.36 11.97 0 0 -0.0
16/09/2022
12.31
 78,600 12.36 12.36 12.18 0 0 -0.0
15/09/2022
12.36
 17,400 12.40 12.44 12.31 0 0 -0.0
14/09/2022
12.40
 81,800 12.44 12.44 12.18 0 0 -0.0
13/09/2022
12.44
 44,500 12.44 12.62 12.36 0 0 -0.0
12/09/2022
12.44
 46,000 12.40 12.66 12.40 0 0 -0.0
09/09/2022
12.40
 48,500 12.40 12.49 12.27 0 0 -0.0
08/09/2022
12.40
 88,700 12.49 12.57 12.18 0 0 -0.0
07/09/2022
12.49
 65,000 12.70 12.70 12.49 0 0 -0.0
06/09/2022
12.70
 41,800 12.92 13.01 12.70 0 0 -0.0
05/09/2022
12.92
 74,400 12.40 12.92 12.62 0 400 -0.0
31/08/2022
12.40
 78,200 12.57 12.57 12.36 0 0 -0.0
30/08/2022
12.57
 54,900 12.57 12.66 12.44 0 0 -0.0
29/08/2022
12.57
 117,800 12.88 12.88 12.36 0 200 -0.0
26/08/2022
12.88
 93,900 13.01 13.05 12.79 0 0 -0.0
25/08/2022
13.01
 79,500 12.97 13.05 12.92 0 0 -0.0
24/08/2022
12.97
 95,600 12.84 12.97 12.84 0 0 -0.0
23/08/2022
12.84
 83,900 12.84 12.92 12.66 0 0 -0.0
22/08/2022
12.84
 165,700 12.92 13.01 12.75 0 2,200 -0.0
19/08/2022
12.92
 97,200 13.05 13.23 12.84 0 8,700 -0.1
18/08/2022
13.05
 91,300 13.14 13.14 12.92 0 3,200 -0.0
17/08/2022
13.14
 124,400 13.31 13.36 13.01 0 1,700 -0.0
16/08/2022
13.31
 115,800 13.36 13.40 13.23 0 11,700 -0.2
15/08/2022
13.36
 146,800 13.53 13.53 13.27 0 0 -0.0
12/08/2022
13.53
 42,200 13.53 13.62 13.36 0 0 -0.0
11/08/2022
13.53
 78,100 13.75 13.92 13.44 0 0 -0.0
10/08/2022
13.75
 79,900 13.53 13.92 13.58 0 0 -0.0
09/08/2022
13.53
 102,100 13.58 13.66 13.44 0 300 -0.0
08/08/2022
13.58
 89,500 13.23 13.58 13.23 0 0 -0.0
05/08/2022
13.23
 47,900 13.36 13.40 13.14 0 0 -0.0
04/08/2022
13.36
 54,400 13.40 13.49 13.27 0 0 -0.0
03/08/2022
13.40
 171,700 13.01 13.44 12.88 0 0 -0.0
02/08/2022
13.01
 58,900 12.92 13.05 12.88 0 0 -0.0
01/08/2022
12.92
 46,300 12.92 13.05 12.84 0 0 -0.0
29/07/2022
12.92
 47,500 13.01 13.05 12.84 0 0 -0.0
28/07/2022
13.01
 51,400 12.84 13.18 12.92 0 0 -0.0
27/07/2022
12.84
 59,700 13.10 13.10 12.62 0 0 -0.0
26/07/2022
13.10
 40,100 13.23 13.27 13.10 0 0 -0.0
25/07/2022
13.23
 94,300 13.44 13.44 13.05 0 0 -0.0
22/07/2022
13.44
 53,300 13.44 13.53 13.36 0 15,500 -0.0
21/07/2022
13.44
 67,300 13.40 13.49 13.31 0 0 -0.0
20/07/2022
13.40
 108,400 13.40 13.53 13.36 0 0 -0.0
19/07/2022
13.40
 97,700 13.40 13.49 13.31 0 0 -0.0
18/07/2022
13.40
 79,900 13.53 13.53 13.36 0 0 -0.0
15/07/2022
13.53
 105,300 13.44 13.62 13.27 0 0 -0.0
14/07/2022
13.44
 67,200 13.49 13.53 13.27 0 0 -0.0
13/07/2022
13.49
 101,100 13.36 13.58 13.14 0 0 -0.0
12/07/2022
13.36
 80,600 13.40 13.49 13.18 0 0 -0.0
11/07/2022
13.40
 41,200 13.49 13.62 13.31 0 0 -0.0
08/07/2022
13.49
 59,100 13.40 13.58 13.31 4,700 3,500 -0.0
07/07/2022
13.40
 52,500 13.49 13.66 13.27 0 0 -0.1
06/07/2022
13.49
 46,500 13.58 13.75 13.31 0 0 -0.1
05/07/2022
13.58
 99,700 13.88 13.88 13.49 0 0 -0.1
04/07/2022
13.88
 46,200 13.88 14.14 13.71 0 0 -0.1
01/07/2022
13.88
 94,000 13.92 13.97 13.44 0 6,400 -0.1
30/06/2022
13.92
 71,300 14.18 14.53 13.92 0 0 -0.1
29/06/2022
14.18
 111,900 14.10 14.18 13.79 0 0 0
28/06/2022
14.10
 145,200 14.40 14.40 13.92 0 0 -0.1
27/06/2022
14.40
 68,400 14.23 14.71 14.31 0 0 0
24/06/2022
14.23
 148,600 13.31 14.23 13.27 0 7,700 -0.1
23/06/2022
13.31
 219,000 14.05 14.05 13.10 0 15,500 -0.2
22/06/2022
14.05
 297,700 15.10 15.10 14.05 0 22,800 -0.4
21/06/2022: Cổ tức tiền mặt tỉ lệ: 45%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
21/06/2022
15.10
 167,200 16.23 16.23 15.10 0 8,900 -0.2
20/06/2022
16.23
 562,600 17.08 17.42 16.20 0 5,100 -0.2
17/06/2022
17.08
 299,400 17.73 17.73 16.94 0 10,300 -0.3
16/06/2022
17.73
 410,700 17.76 18.21 17.67 0 5,500 -0.2
15/06/2022
17.76
 330,500 17.47 17.93 17.50 0 17,000 -0.5
14/06/2022
17.47
 170,200 17.53 17.64 17.28 0 2,200 -0.1
13/06/2022
17.53
 296,200 18.46 18.46 17.45 0 6,000 -0.2
10/06/2022
18.46
 553,600 18.07 18.63 18.07 0 2,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |