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)
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
21/12/2020
7.83
 32,750 7.83 7.85 7.80 0 0 0
18/12/2020
7.83
 13,240 7.80 7.85 7.30 0 0 0
17/12/2020
7.80
 5,510 7.85 7.85 7.75 0 0 0
16/12/2020
7.85
 49,300 7.85 7.91 7.85 0 0 0
15/12/2020
7.85
 5,500 7.85 7.85 7.80 0 500 -0.0
14/12/2020
7.85
 18,450 7.85 8.04 7.75 100 0 0.0
11/12/2020
7.85
 10,050 7.85 7.85 7.80 0 0 0
10/12/2020
7.85
 92,200 7.85 7.88 7.85 0 0 0
09/12/2020
7.85
 26,410 7.85 7.85 7.85 0 0 0
08/12/2020
7.85
 33,130 7.85 8.17 7.64 0 0 0
07/12/2020
7.85
 29,860 7.85 7.96 7.85 0 0 0
04/12/2020
7.85
 6,000 8.01 8.01 7.85 0 1,000 -0.0
03/12/2020
8.01
 8,520 7.72 8.25 7.80 0 0 0
02/12/2020
7.72
 2,880 7.72 7.91 7.72 0 0 0
01/12/2020
7.72
 18,510 7.85 7.85 7.69 0 0 0
30/11/2020
7.85
 6,010 7.85 7.85 7.69 0 0 0
27/11/2020
7.85
 3,020 7.85 7.91 7.69 0 0 0
26/11/2020
7.85
 12,020 7.91 7.91 7.64 0 0 0
25/11/2020
7.91
 240 7.75 7.91 7.91 0 0 0
24/11/2020
7.75
 12,770 7.64 7.91 7.69 0 0 0
23/11/2020
7.64
 8,530 7.64 7.77 7.64 0 0 0
20/11/2020
7.64
 3,280 7.59 7.91 7.64 0 0 0
19/11/2020
7.59
 0 7.59 7.59 7.59 0 0 0
18/11/2020
7.59
 0 7.59 7.59 7.59 0 0 0
17/11/2020
7.59
 12,780 7.64 7.91 7.59 0 0 0
16/11/2020
7.64
 2,080 7.77 7.91 7.64 0 0 0
13/11/2020
7.77
 0 7.77 7.77 7.77 0 0 0
12/11/2020
7.77
 0 7.77 7.77 7.77 0 0 0
11/11/2020
7.77
 15,510 7.77 7.80 7.75 0 0 0
10/11/2020
7.77
 20,140 7.75 7.85 7.77 0 0 0
09/11/2020
7.75
 5,020 7.54 7.77 7.75 0 0 0
06/11/2020
7.54
 5,570 7.48 7.77 7.48 0 0 0
05/11/2020
7.48
 8,520 7.48 7.98 7.48 0 0 0
04/11/2020
7.48
 0 7.48 7.48 7.48 0 0 0
03/11/2020
7.48
 44,720 7.75 7.77 7.48 0 0 0
02/11/2020
7.75
 73,000 7.69 7.77 7.69 0 0 0
30/10/2020
7.69
 13,990 7.59 7.69 7.59 0 13,890 -0.2
29/10/2020
7.59
 2,480 7.38 7.59 7.56 0 2,310 -0.0
28/10/2020
7.38
 2,630 7.72 7.77 7.38 0 0 0
27/10/2020
7.72
 31,240 7.77 7.77 7.69 0 0 0
26/10/2020
7.77
 18,710 7.77 7.85 7.75 0 0 0
23/10/2020
7.77
 10 7.77 7.77 7.77 0 0 0
22/10/2020
7.77
 310 7.77 7.77 7.69 0 0 0
21/10/2020
7.77
 17,940 7.77 7.91 7.77 0 0 0
20/10/2020
7.77
 70,690 7.27 7.77 7.27 0 0 0
19/10/2020
7.27
 5,450 7.38 7.80 7.27 0 960 -0.0
16/10/2020
7.38
 70 7.56 7.69 7.38 0 0 0
15/10/2020
7.56
 60,810 7.75 7.91 7.54 0 0 0
14/10/2020
7.75
 770 7.75 7.91 7.56 0 730 -0.0
13/10/2020
7.75
 39,520 7.69 7.91 7.75 0 0 0
12/10/2020
7.69
 16,210 7.69 7.91 7.69 0 0 0
09/10/2020
7.69
 22,710 7.75 7.96 7.69 0 0 0
08/10/2020
7.75
 41,490 7.69 7.91 7.69 0 1,000 -0.0
07/10/2020
7.69
 22,640 7.64 7.85 7.59 0 0 0
06/10/2020
7.64
 16,120 7.80 7.80 7.64 0 0 0
05/10/2020
7.80
 9,600 7.85 7.85 7.48 0 500 -0.0
02/10/2020
7.85
 1,370 7.85 8.01 7.64 0 0 0
01/10/2020
7.85
 530 7.85 7.96 7.69 0 0 0
30/09/2020
7.85
 45,840 7.69 7.85 7.83 0 0 0
29/09/2020
7.69
 91,840 7.69 7.85 7.69 0 730 -0.0
28/09/2020
7.69
 32,180 7.64 8.01 7.69 10,000 770 0.1
25/09/2020
7.64
 17,840 7.88 7.91 7.64 0 10,770 -0.2
24/09/2020
7.88
 1,520 7.54 7.91 7.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |