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)
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
21/05/2021
12.70
 192,900 12.44 12.97 12.44 3,400 2,300 0.0
20/05/2021
12.44
 145,100 12.65 12.65 12.12 100 100 -0
19/05/2021
12.65
 131,000 12.62 13.02 12.44 1,000 0 0.0
18/05/2021
12.62
 115,600 12.44 12.97 12.41 1,900 0 0.0
17/05/2021
12.44
 219,300 12.91 12.91 12.28 200 3,000 -0.1
14/05/2021
12.91
 191,800 13.07 13.23 12.81 0 500 -0.0
13/05/2021
13.07
 259,900 13.44 13.44 13.02 2,000 0 0.0
12/05/2021
13.44
 259,900 13.26 13.44 12.70 200 0 0.0
11/05/2021
13.26
 322,900 13.68 13.68 13.18 400 100 0.0
10/05/2021
13.68
 527,700 13.02 13.76 13.02 100 0 0.0
07/05/2021
13.02
 350,300 12.33 13.18 12.33 2,800 200 0.1
06/05/2021
12.33
 236,700 12.33 12.65 12.17 100 0 0.0
05/05/2021
12.33
 250,700 12.73 12.86 12.15 100 3,100 -0.1
04/05/2021
12.73
 260,300 12.83 13.18 12.12 400 0 0.0
29/04/2021
12.83
 166,700 12.70 13.12 12.65 100 0 0.0
28/04/2021
12.70
 412,600 13.65 13.70 12.70 800 1,200 -0.0
27/04/2021
13.65
 358,400 13.18 13.65 12.62 800 200 0.0
26/04/2021
13.18
 370,700 12.91 13.60 12.91 400 400 0.0
23/04/2021
12.91
 451,500 12.07 12.91 11.86 3,900 0 0.1
22/04/2021
12.07
 1,045,800 11.78 12.60 11.81 3,200 15,400 -0.3
20/04/2021
11.78
 282,100 11.02 11.78 11.78 0 0 0
19/04/2021
11.02
 75,200 10.30 11.02 11.02 0 0 0
16/04/2021
10.30
 198,800 9.64 10.30 10.30 0 0 0
15/04/2021
9.64
 366,300 9.67 9.75 9.59 2,600 0 0.0
14/04/2021
9.67
 172,600 9.38 9.70 9.33 0 0 0
13/04/2021
9.38
 101,100 9.54 9.54 9.38 300 0 0.0
12/04/2021
9.54
 74,200 9.49 9.54 9.38 0 0 0
09/04/2021
9.49
 54,200 9.57 9.57 9.43 0 2,600 -0.0
08/04/2021
9.57
 58,000 9.38 9.57 9.36 0 0 0
07/04/2021
9.38
 93,500 9.43 9.43 9.20 200 0 0.0
06/04/2021
9.43
 111,600 9.59 9.59 9.28 0 0 0
05/04/2021
9.59
 68,500 9.78 9.78 9.49 500 0 0.0
02/04/2021
9.78
 70,900 9.80 9.91 9.49 0 0 0
01/04/2021
9.80
 182,100 9.54 9.91 9.54 0 0 0
31/03/2021
9.54
 95,000 9.49 9.64 9.43 0 0 0
30/03/2021
9.49
 52,100 9.43 9.59 9.38 0 0 0
29/03/2021
9.43
 63,800 9.28 9.46 9.28 0 0 0
26/03/2021
9.28
 73,800 9.38 9.38 8.96 0 100 -0.0
25/03/2021
9.38
 25,400 9.49 9.49 9.25 0 0 0
24/03/2021
9.49
 44,600 9.54 9.54 9.28 0 0 0
23/03/2021
9.54
 45,400 9.54 9.64 9.43 0 500 -0.0
22/03/2021
9.54
 51,100 9.49 9.54 9.38 2,300 4,300 -0.0
19/03/2021
9.49
 175,900 9.54 9.62 9.22 14,000 11,600 0.0
18/03/2021
9.54
 33,200 9.57 9.62 9.54 0 0 0
17/03/2021
9.57
 32,800 9.54 9.59 9.43 0 0 0
16/03/2021
9.54
 59,600 9.75 9.75 9.43 0 0 0
15/03/2021
9.75
 189,000 9.41 9.96 9.43 200 0 0.0
12/03/2021
9.41
 134,200 9.70 9.70 9.41 0 0 0
11/03/2021
9.70
 148,600 9.96 9.96 9.43 1,700 0 0.0
10/03/2021
9.96
 77,500 9.96 9.96 9.57 2,600 0 0.0
09/03/2021
9.96
 249,300 9.70 10.17 9.54 1,400 1,100 0.0
08/03/2021
9.70
 335,300 9.07 9.70 8.80 2,900 0 0.1
05/03/2021
9.07
 111,200 9.07 9.22 8.80 0 0 0
04/03/2021
9.07
 136,800 8.96 9.28 8.78 0 0 0
03/03/2021
8.96
 65,700 8.80 9.01 8.83 1,100 0 0.0
02/03/2021
8.80
 78,900 8.49 8.96 8.70 11,100 1,000 0.2
01/03/2021
8.49
 73,900 8.43 8.70 8.49 0 200 -0.0
26/02/2021
8.43
 30,200 8.41 8.46 8.33 0 0 0
25/02/2021
8.41
 26,500 8.30 8.49 8.30 0 0 0
24/02/2021
8.30
 25,400 8.43 8.56 8.30 0 3,200 -0.1
23/02/2021
8.43
 24,400 8.43 8.43 8.33 0 0 0
22/02/2021
8.43
 65,900 8.43 8.51 8.27 0 6,500 -0.1
19/02/2021
8.43
 24,900 8.43 8.54 8.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |