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

11.10
-0.25
(-2.20%)
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
(2026-02-11) 		0.15 1.34% 123,400 -1,700 -0.0
10.70
11.50
11.10
2 tháng
(2026-01-12) 		-0.30 -2.58% 339,900 -1,500 -0.0
10.70
11.75
11.10
3 tháng
(2025-12-15) 		-0.25 -2.16% 543,200 -1,900 -0.0
10.70
11.90
11.10
6 tháng
(2025-09-15) 		-0.70 -5.81% 1,562,200 -12,300 -0.1
10.70
12.05
11.10
12 tháng
(2025-03-18) 		-0.20 -1.70% 3,088,100 -18,600 -0.2
10.19
12.30
11.10
24 tháng
(2024-03-25) 		0.82 7.79% 10,322,100 -21,800 -0.3
9.57
12.72
11.10
36 tháng
(2023-03-29) 		2.34 26.02% 16,424,000 -133,850 -1.4
8.36
12.72
11.10
60 tháng
(2021-04-08) 		1.78 18.65% 88,117,700 -210,300 -9.9
7.28
19.42
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |