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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |