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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |