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

11.50
0
(0%)
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
(2025-12-29) 		-0.25 -2.14% 209,700 -400 -0.0
11.45
11.90
11.50
2 tháng
(2025-11-28) 		-0.25 -2.14% 480,400 -1,600 -0.0
11.45
11.90
11.50
3 tháng
(2025-10-29) 		-0.20 -1.72% 826,400 -10,900 -0.1
11.45
11.90
11.50
6 tháng
(2025-07-31) 		-0.45 -3.78% 1,906,700 -14,300 -0.2
11.45
12.05
11.50
12 tháng
(2025-02-03) 		0.70 6.49% 3,554,300 -18,300 -0.2
10.19
12.30
11.50
24 tháng
(2024-02-07) 		0.92 8.74% 10,427,600 -20,300 -0.2
9.57
12.72
11.50
36 tháng
(2023-02-13) 		2.31 25.31% 16,725,100 -141,050 -3.3
8.36
12.72
11.50
60 tháng
(2021-02-22) 		3.02 35.78% 90,948,100 -199,300 -9.7
7.28
19.42
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/06/2022
18.07
 411,500 17.16 18.29 17.62 0 18,700 -0.6
08/06/2022
17.16
 123,300 16.18 17.16 16.20 0 0 -1.6
07/06/2022
16.18
 231,000 16.32 16.57 15.70 0 57,000 -1.6
06/06/2022
16.32
 63,300 16.71 16.71 16.23 0 700 -0.0
03/06/2022
16.71
 49,600 16.60 16.74 16.51 0 10,700 -0.3
02/06/2022
16.60
 100,200 16.71 17.14 16.60 0 14,000 -0.4
01/06/2022
16.71
 87,300 16.15 16.71 16.15 0 1,800 -0.1
31/05/2022
16.15
 73,000 16.15 16.32 16.06 0 900 -0.0
30/05/2022
16.15
 60,400 15.95 16.15 15.98 0 0 -0.2
27/05/2022
15.95
 26,500 15.89 16.03 15.81 0 0 -0.2
26/05/2022
15.89
 86,000 15.75 16.01 15.81 0 0 -0.2
25/05/2022
15.75
 128,400 15.53 15.84 15.44 700 8,300 -0.2
24/05/2022
15.53
 90,300 15.89 15.92 15.41 0 34,600 -1.0
23/05/2022
15.89
 31,700 16.01 16.03 15.78 1,000 6,000 -0.1
20/05/2022
16.01
 36,300 16.03 16.09 15.84 0 4,700 -0.1
19/05/2022
16.03
 37,700 16.12 16.12 15.87 600 0 0.0
18/05/2022
16.12
 111,400 15.75 16.20 15.75 8,400 500 0.2
17/05/2022
15.75
 45,700 15.36 16.03 15.02 1,300 300 0.0
16/05/2022
15.36
 75,200 15.27 15.64 15.27 5,000 1,000 0.1
13/05/2022
15.27
 133,100 16.03 16.03 15.27 0 11,000 -0.3
12/05/2022
16.03
 76,300 16.18 16.37 15.81 0 6,900 -0.2
11/05/2022
16.18
 28,000 16.09 16.29 16.01 4,700 3,500 0.0
10/05/2022
16.09
 71,000 16.06 16.15 15.75 3,700 9,500 -0.2
09/05/2022
16.06
 120,400 16.91 16.91 16.03 26,500 3,100 0.7
06/05/2022
16.91
 124,600 17.28 17.28 16.88 23,900 400 0.7
05/05/2022
17.28
 81,300 17.39 17.62 16.97 100 6,000 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |