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)
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
18/02/2021
8.43
 11,000 8.70 8.70 8.43 0 0 0
17/02/2021
8.70
 22,900 8.43 8.91 8.33 0 0 0
09/02/2021
8.43
 18,700 8.12 8.43 8.17 0 0 0
08/02/2021
8.12
 23,300 8.27 8.43 8.12 0 0 0
05/02/2021
8.27
 97,300 8.41 8.41 8.12 0 0 0
04/02/2021
8.41
 15,000 8.59 8.59 8.17 0 0 0
03/02/2021
8.59
 37,200 8.43 8.59 8.17 0 0 0
02/02/2021
8.43
 39,300 8.59 8.59 8.04 0 0 0
01/02/2021
8.59
 8,500 8.64 8.64 8.43 0 0 0
29/01/2021
8.64
 27,400 8.43 8.85 8.38 12,000 0 0.2
28/01/2021
8.43
 37,900 8.67 8.85 8.06 0 0 0
27/01/2021
8.67
 48,100 8.85 8.85 8.51 0 0 0
26/01/2021
8.85
 35,600 9.20 9.20 8.80 0 0 0
25/01/2021
9.20
 113,700 8.80 9.22 8.64 0 0 0
22/01/2021
8.80
 51,000 8.93 9.12 8.59 0 0 0
21/01/2021
8.93
 69,000 8.38 8.93 8.17 0 0 0
20/01/2021
8.38
 47,600 8.12 8.43 8.01 0 0 0
19/01/2021
8.12
 43,500 8.22 8.43 8.12 0 100 -0.0
18/01/2021
8.22
 50,400 8.17 8.22 8.01 0 0 0
15/01/2021
8.17
 57,200 7.93 8.35 7.91 0 200 -0.0
14/01/2021
7.93
 18,500 7.93 7.93 7.91 0 0 0
13/01/2021
7.93
 5,600 7.98 8.01 7.93 0 0 0
12/01/2021
7.98
 1,700 7.80 8.01 7.91 0 0 0
11/01/2021
7.80
 32,700 7.75 7.93 7.75 0 0 0
08/01/2021
7.75
 600 7.69 7.75 7.69 0 0 0
07/01/2021
7.69
 1,000 7.91 7.91 7.67 0 0 0
06/01/2021
7.91
 1,100 7.91 7.96 7.91 0 0 0
05/01/2021
7.91
 1,900 8.04 8.04 7.91 0 0 0
04/01/2021
8.04
 35,500 7.69 8.06 7.64 0 500 -0.0
31/12/2020
7.69
 6,850 7.64 7.91 7.64 40 0 0.0
30/12/2020
7.64
 6,790 7.69 7.69 7.64 0 0 0
29/12/2020
7.69
 13,610 7.72 7.91 7.69 0 0 0
28/12/2020
7.72
 2,420 7.91 7.91 7.72 0 0 0
25/12/2020
7.91
 9,930 7.72 7.91 7.72 0 40 -0.0
24/12/2020
7.72
 11,030 7.91 8.17 7.72 0 0 0
23/12/2020
7.91
 19,630 7.85 7.91 7.75 0 0 0
22/12/2020
7.85
 1,090 7.83 7.91 7.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |