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)
02/12/2021
15.27
 162,800 15.58 15.58 15.27 6,000 12,900 -0.2
01/12/2021
15.58
 170,100 15.64 15.67 15.33 0 14,300 -0.4
30/11/2021
15.64
 110,800 15.58 15.84 15.58 0 3,200 -0.1
29/11/2021
15.58
 120,900 15.92 15.92 15.24 100 9,000 -0.2
26/11/2021
15.92
 227,200 15.64 16.06 15.64 4,900 0 0.1
25/11/2021
15.64
 139,100 15.64 15.87 15.47 2,900 2,800 0.0
24/11/2021
15.64
 149,900 15.72 15.98 15.47 100 8,200 -0.2
23/11/2021
15.72
 180,100 15.44 15.98 15.22 4,500 2,500 0.1
22/11/2021
15.44
 140,600 15.78 16.03 15.41 0 2,400 -0.1
19/11/2021
15.78
 453,000 16.49 16.49 15.41 13,900 9,600 0.1
18/11/2021
16.49
 233,700 16.85 16.85 16.40 2,100 5,700 -0.1
17/11/2021
16.85
 154,300 16.68 16.94 16.68 4,300 3,100 0.0
16/11/2021
16.68
 411,500 17.11 17.11 16.37 3,100 7,100 -0.1
15/11/2021
17.11
 236,900 17.14 17.14 16.83 2,800 0 0.1
12/11/2021
17.14
 154,100 16.91 17.19 16.66 6,500 500 0.2
11/11/2021
16.91
 355,000 17.28 17.28 16.32 13,800 4,600 0.3
10/11/2021
17.28
 203,500 17.36 17.56 17.22 3,400 2,000 0.0
09/11/2021
17.36
 250,600 17.56 17.70 17.36 3,400 29,400 -0.8
08/11/2021
17.56
 265,500 17.79 17.79 17.25 9,200 0 0.3
05/11/2021
17.79
 202,800 17.28 17.79 17.22 6,100 0 0.2
04/11/2021
17.28
 194,600 17.22 17.62 17.05 12,500 6,900 0.0
03/11/2021
17.22
 380,300 17.87 17.90 17.22 28,200 9,700 0.6
02/11/2021
17.87
 217,400 17.76 18.01 17.59 59,700 0 1.9
01/11/2021
17.76
 281,700 18.07 18.07 17.70 1,200 0 0.0
29/10/2021
18.07
 361,900 18.07 18.18 17.79 200 9,600 -0.3
28/10/2021
18.07
 328,200 18.07 18.18 17.67 4,900 1,700 0.1
27/10/2021
18.07
 362,500 17.90 18.10 17.73 5,300 0 0.2
26/10/2021
17.90
 480,400 17.84 17.90 17.16 29,300 0 0.9
25/10/2021
17.84
 576,600 18.21 18.55 17.62 4,400 4,300 0.0
22/10/2021
18.21
 818,600 17.70 18.75 18.10 2,000 15,100 -0.4
21/10/2021
17.70
 989,800 16.54 17.70 16.57 12,000 4,100 0.2
20/10/2021
16.54
 503,700 16.32 16.63 16.20 2,400 100 0.1
19/10/2021
16.32
 112,600 16.37 16.43 16.18 0 4,400 -0.1
18/10/2021
16.37
 293,900 16.18 16.57 16.18 100 4,000 -0.1
15/10/2021
16.18
 273,700 16.03 16.35 15.95 3,900 0 0.1
14/10/2021
16.03
 135,500 15.92 16.12 15.84 5,000 2,000 0.1
13/10/2021
15.92
 223,300 16.15 16.20 15.84 0 9,800 -0.3
12/10/2021
16.15
 249,000 16.37 16.37 16.03 1,200 5,100 -0.1
11/10/2021
16.37
 148,000 16.43 16.46 16.29 2,900 0 0
08/10/2021
16.43
 329,200 16.37 16.71 16.32 0 3,700 -0.1
07/10/2021
16.37
 395,700 16.01 16.51 15.87 4,600 0 0.1
06/10/2021
16.01
 157,000 16.03 16.09 15.89 0 8,500 -0.2
05/10/2021
16.03
 121,100 16.06 16.15 15.92 5,800 0 0.2
04/10/2021
16.06
 202,900 15.87 16.23 15.64 300 3,500 -0.1
01/10/2021
15.87
 129,100 15.98 16.12 15.84 16,700 11,800 0.1
30/09/2021
15.98
 98,300 15.92 16.06 15.81 2,900 700 0.1
29/09/2021
15.92
 97,100 15.98 16.15 15.64 0 4,400 -0.1
28/09/2021
15.98
 229,200 15.70 16.15 15.27 16,400 2,000 0.4
27/09/2021
15.70
 278,500 16.15 16.18 15.64 0 19,300 -0.5
24/09/2021
16.15
 113,500 16.35 16.35 16.15 2,900 0 0.1
23/09/2021
16.35
 434,800 16.37 16.37 16.06 10,700 4,400 0.2
22/09/2021
16.37
 493,400 16.15 16.49 16.03 9,600 0 0.3
21/09/2021
16.15
 702,800 16.66 16.66 16.06 7,300 2,300 0.1
20/09/2021
16.66
 484,900 17.33 17.42 16.66 200 11,500 -0.3
17/09/2021
17.33
 228,000 17.14 17.47 16.94 8,100 4,900 0.1
16/09/2021
17.14
 258,000 17.16 17.36 16.66 3,400 5,400 -0.1
15/09/2021
17.16
 425,300 16.71 17.22 16.60 5,600 1,100 0.1
14/09/2021
16.71
 244,500 16.60 16.94 16.40 3,100 0 0.1
13/09/2021
16.60
 547,700 16.94 16.94 16.37 3,500 500 0.1
10/09/2021
16.94
 489,800 16.03 16.94 16.03 7,200 0 0.2
09/09/2021
16.03
 238,600 15.87 16.20 15.89 15,300 2,100 0.4
08/09/2021
15.87
 302,900 16.03 16.23 15.87 5,000 1,900 0.1
07/09/2021
16.03
 374,900 16.37 16.63 16.01 1,900 7,300 -0.2
06/09/2021
16.37
 461,700 15.67 16.43 15.81 10,200 0 0.3
01/09/2021
15.67
 154,600 15.64 15.87 15.36 700 3,200 -0.1
31/08/2021
15.64
 294,700 15.41 16.09 15.56 100 3,300 -0.1
30/08/2021
15.41
 213,000 15.16 15.70 15.13 8,900 0 0.2
27/08/2021
15.16
 116,500 15.13 15.22 14.74 16,100 0 0.4
26/08/2021
15.13
 144,200 15.16 15.19 14.96 4,600 300 0.1
25/08/2021
15.16
 234,600 14.40 15.16 14.40 13,900 300 0.4
24/08/2021
14.40
 198,800 14.40 14.65 14.26 11,900 0 0.3
23/08/2021
14.40
 491,400 15.47 15.47 14.40 5,500 2,000 0.1
20/08/2021
15.47
 480,500 16.54 16.54 15.41 6,400 3,300 0.1
19/08/2021
16.54
 175,300 16.15 16.83 15.81 4,700 200 0.1
18/08/2021
16.15
 336,300 16.01 16.77 16.09 2,700 500 0.1
17/08/2021
16.01
 891,800 14.96 16.01 15.02 11,100 17,500 -0.2
16/08/2021
14.96
 177,200 14.74 15.08 14.68 1,900 200 0.0
13/08/2021
14.74
 111,700 15.02 15.13 14.45 100 5,100 0
12/08/2021
15.02
 260,100 14.54 15.53 14.40 12,000 0 0.3
11/08/2021
14.54
 161,200 14.57 14.71 14.45 8,900 0 0.2
10/08/2021
14.57
 161,200 14.65 14.79 14.37 800 1,900 -0.0
09/08/2021
14.65
 149,400 14.62 14.65 14.37 2,200 2,300 -0.0
06/08/2021
14.62
 169,300 14.79 14.91 14.57 3,300 3,000 0.0
05/08/2021
14.79
 147,000 14.68 14.91 14.51 22,100 700 0.6
04/08/2021
14.68
 102,900 14.85 14.99 14.65 0 1,800 -0.0
03/08/2021
14.85
 251,200 14.23 15.02 14.20 3,400 10,600 -0.2
02/08/2021
14.23
 182,900 13.95 14.37 13.95 7,000 0 0.2
30/07/2021
13.95
 166,200 13.95 14.17 13.80 1,000 1,000 0.0
29/07/2021
13.95
 112,300 13.92 14.00 13.80 0 200 -0.0
28/07/2021
13.92
 101,000 14.12 14.12 13.69 0 6,300 -0.2
27/07/2021
14.12
 82,300 14.12 14.45 14.06 4,100 2,000 0.1
26/07/2021
14.12
 178,400 13.83 14.20 13.72 1,800 0 0.0
23/07/2021
13.83
 203,100 13.83 14.00 13.66 2,900 0 0.1
22/07/2021
13.83
 155,300 13.83 13.89 13.55 8,600 3,000 0.1
21/07/2021
13.83
 83,100 13.95 14.12 13.64 0 5,800 -0.1
20/07/2021
13.95
 129,900 13.92 14.23 13.55 1,200 11,900 -0.3
19/07/2021
13.92
 98,300 13.86 14.65 13.61 1,800 1,000 0.0
16/07/2021
13.86
 43,000 13.86 14.06 13.64 2,200 2,700 -0.0
15/07/2021
13.86
 30,800 13.41 13.95 13.32 3,100 800 0.1
14/07/2021
13.41
 144,200 13.16 13.78 13.13 900 12,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |