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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |