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

11.50
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
(2025-12-29) 		-0.20 -1.71% 210,600 -400 -0.0
11.45
11.90
11.50
2 tháng
(2025-12-01) 		-0.15 -1.29% 469,800 -1,600 -0.0
11.45
11.90
11.50
3 tháng
(2025-10-30) 		0 0% 824,200 -10,900 -0.1
11.45
11.90
11.50
6 tháng
(2025-08-01) 		-0.35 -2.95% 1,895,600 -14,300 -0.2
11.45
12.05
11.50
12 tháng
(2025-02-03) 		0.75 6.96% 3,555,200 -18,300 -0.2
10.19
12.30
11.50
24 tháng
(2024-02-15) 		0.88 8.32% 10,422,500 -20,300 -0.2
9.57
12.72
11.50
36 tháng
(2023-02-13) 		2.36 25.86% 16,726,000 -141,050 -3.3
8.36
12.72
11.50
60 tháng
(2021-02-23) 		3.07 36.37% 90,883,100 -192,800 -9.6
7.28
19.42
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2020
7.54
 10 7.54 7.54 7.54 0 0 0
22/09/2020
7.54
 25,500 7.56 7.91 7.54 0 0 0
21/09/2020
7.56
 31,310 7.91 7.98 7.48 0 500 -0.0
18/09/2020
7.91
 8,090 7.91 8.12 7.72 0 30 -0.0
17/09/2020
7.91
 100 7.91 7.91 7.91 0 0 0
16/09/2020
7.91
 179,010 7.48 7.98 7.43 22,000 20,000 0.0
15/09/2020
7.48
 104,970 7.40 7.85 7.48 0 0 0
14/09/2020
7.40
 15,140 7.22 7.72 7.38 6,820 0 0.1
11/09/2020
7.22
 4,490 7.48 7.77 7.22 4,180 0 0.1
10/09/2020
7.48
 40 7.51 7.80 7.40 0 0 0
09/09/2020
7.51
 13,760 7.38 7.77 7.51 0 0 0
08/09/2020
7.38
 60 7.48 7.69 7.38 0 0 0
07/09/2020
7.48
 18,710 7.12 7.59 7.40 0 0 0
04/09/2020
7.12
 900 7.30 7.30 7.12 0 0 0
03/09/2020
7.30
 790 7.30 7.33 7.30 0 0 0
01/09/2020
7.30
 59,160 7.27 7.77 7.30 6,500 0 0.1
31/08/2020
7.27
 17,300 7.77 7.85 7.25 10,000 0 0.1
28/08/2020
7.77
 38,370 7.43 7.85 7.01 0 0 0
27/08/2020
7.43
 32,560 6.96 7.43 7.09 0 15,000 -0.2
26/08/2020
6.96
 2,870 6.96 7.12 6.90 0 0 0
25/08/2020
6.96
 410 6.96 7.12 6.96 0 0 0
24/08/2020
6.96
 15,180 6.90 7.27 6.85 0 15,000 -0.2
21/08/2020
6.90
 22,140 7.01 7.33 6.90 0 0 0
20/08/2020
7.01
 46,510 7.01 7.33 7.01 0 0 0
19/08/2020
7.01
 1,180 6.80 7.12 6.85 0 1,000 -0.0
18/08/2020
6.80
 100 6.64 6.80 6.80 0 0 0
17/08/2020
6.64
 26,250 7.12 7.59 6.64 0 20,000 -0.3
14/08/2020
7.12
 90 7.38 7.64 7.12 0 0 0
13/08/2020
7.38
 30 7.64 7.69 7.38 0 0 0
12/08/2020
7.64
 27,960 7.46 7.69 7.12 0 0 0
11/08/2020
7.46
 157,160 6.98 7.46 7.04 0 0 0
10/08/2020
6.98
 50 6.54 6.98 6.98 0 0 0
07/08/2020
6.54
 280 6.48 6.85 6.54 0 0 0
06/08/2020
6.48
 650 6.85 7.12 6.48 0 0 0
05/08/2020
6.85
 2,820 6.93 6.93 6.85 0 770 -0.0
04/08/2020
6.93
 70 6.51 6.93 6.51 0 0 0
03/08/2020
6.51
 830 6.09 6.51 6.09 0 0 0
31/07/2020
6.09
 300 6.06 6.09 6.09 0 0 0
30/07/2020
6.06
 910 6.32 6.61 6.06 0 0 0
29/07/2020
6.32
 2,800 6.09 6.32 5.80 0 0 0
28/07/2020
6.09
 110 6.06 6.09 6.09 0 0 0
27/07/2020
6.06
 4,080 6.32 6.59 6.06 0 0 0
24/07/2020
6.32
 190 6.54 6.54 6.32 0 0 0
23/07/2020
6.54
 20,350 6.43 6.83 6.43 0 20,000 -0.3
22/07/2020
6.43
 1,460 6.85 6.85 6.43 0 0 0
21/07/2020
6.85
 7,100 6.83 7.12 6.80 0 0 0
20/07/2020
6.83
 1,810 6.80 7.25 6.83 0 0 0
17/07/2020
6.80
 90 6.88 6.88 6.80 0 0 0
16/07/2020
6.88
 280 6.93 6.93 6.88 0 0 0
15/07/2020
6.93
 5,910 6.85 7.27 6.85 0 0 0
14/07/2020
6.85
 230 6.90 6.90 6.85 0 0 0
13/07/2020
6.90
 10,440 6.85 7.25 6.88 0 0 0
10/07/2020
6.85
 25,180 7.25 7.25 6.85 0 0 0
09/07/2020: Cổ tức tiền mặt tỉ lệ: 5%
09/07/2020
7.25
 370 7.06 7.25 6.59 0 0 0
08/07/2020
7.06
 230 6.83 7.09 6.63 0 0 0
07/07/2020
6.83
 420 6.76 6.83 6.76 0 0 0
06/07/2020
6.76
 13,570 6.63 7.09 6.63 0 0 0
03/07/2020
6.63
 30 6.91 6.91 6.63 0 0 0
02/07/2020
6.91
 20 6.99 6.99 6.91 0 0 0
01/07/2020
6.99
 0 6.99 6.99 6.99 0 0 0
30/06/2020
6.99
 270 6.66 6.99 6.35 0 0 0
29/06/2020
6.66
 220 7.06 7.11 6.66 0 0 0
26/06/2020
7.06
 9,920 6.66 7.06 6.66 0 0 0
25/06/2020
6.66
 210 6.66 6.66 6.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |