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

11.10
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
(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)
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
13/07/2021
13.16
 43,500 12.70 13.21 12.70 1,500 0 0.0
12/07/2021
12.70
 312,700 13.41 13.41 12.48 7,800 2,700 0.1
09/07/2021
13.41
 79,600 13.55 13.61 13.27 8,000 0 0.2
08/07/2021
13.55
 171,000 13.61 13.78 13.32 0 16,400 0
07/07/2021
13.61
 244,500 14.00 14.00 13.16 7,400 3,100 0.1
06/07/2021
14.00
 179,300 15.05 15.05 14.00 4,000 7,000 -0.1
05/07/2021
15.05
 110,300 15.30 15.30 14.91 0 4,900 -0.1
02/07/2021
15.30
 191,000 15.10 15.53 15.10 6,100 1,500 0.1
01/07/2021
15.10
 336,300 14.28 15.24 14.37 6,100 6,500 -0.0
30/06/2021
14.28
 89,500 14.28 14.40 14.23 0 1,700 -0.0
29/06/2021
14.28
 112,400 14.34 14.60 14.20 2,900 100 0.1
28/06/2021
14.34
 143,900 13.86 14.40 13.86 10,200 0 0.3
25/06/2021
13.86
 55,400 13.80 14.00 13.61 5,900 3,400 0.1
24/06/2021
13.80
 84,000 14.06 14.17 13.72 0 9,700 -0.2
23/06/2021
14.06
 158,900 14.06 14.12 13.80 0 1,800 -0.0
22/06/2021
14.06
 229,100 14.40 14.40 13.97 1,500 2,100 -0.0
21/06/2021
14.40
 250,100 14.06 14.79 14.40 9,600 0 0.2
18/06/2021
14.06
 322,300 13.16 14.06 13.18 4,700 0 0.1
17/06/2021
13.16
 122,900 13.27 13.38 13.10 1,900 3,500 -0.0
16/06/2021
13.27
 109,900 13.21 13.47 13.07 3,300 6,700 -0.1
15/06/2021
13.21
 181,400 13.55 13.55 13.16 100 6,600 -0.2
14/06/2021: Cổ tức tiền mặt tỉ lệ: 17%
14/06/2021
13.55
 139,200 13.47 14.23 13.44 5,300 7,300 -0.0
11/06/2021
13.47
 168,500 13.47 13.62 13.33 4,700 0 0.1
10/06/2021
13.47
 150,400 13.70 13.83 13.18 1,500 900 0.0
09/06/2021
13.70
 184,300 13.99 13.99 13.02 3,000 700 0.1
08/06/2021
13.99
 303,400 13.86 14.65 13.99 4,300 6,100 -0.1
07/06/2021
13.86
 377,400 13.44 14.18 13.49 4,000 0 0.1
04/06/2021
13.44
 184,400 12.91 13.55 12.97 8,100 1,000 0.2
03/06/2021
12.91
 180,500 12.62 13.18 12.60 12,500 100 0.3
02/06/2021
12.62
 145,900 12.60 12.81 12.49 0 0 0
01/06/2021
12.60
 110,400 12.75 12.81 12.60 100 1,200 -0.0
31/05/2021
12.75
 182,700 12.54 12.97 12.49 0 2,600 -0.1
28/05/2021
12.54
 125,200 12.28 12.62 12.15 2,800 2,500 0.0
27/05/2021
12.28
 128,100 12.75 12.75 12.23 3,200 4,200 -0.0
26/05/2021
12.75
 112,000 13.02 13.02 12.68 6,100 3,000 0.1
25/05/2021
13.02
 231,200 12.91 13.28 12.65 6,000 0 0.1
24/05/2021
12.91
 109,500 12.70 13.15 12.75 2,500 100 0.1

Chính sách bảo mật | Điều khoản sử dụng |