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)
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
24/06/2020
6.66
 130 6.48 6.66 6.48 0 0 0
23/06/2020
6.48
 15,810 6.81 7.11 6.48 0 0 0
22/06/2020
6.81
 26,270 6.38 6.81 6.45 0 0 0
19/06/2020
6.38
 4,520 6.35 6.78 6.38 0 0 0
18/06/2020
6.35
 7,580 6.40 6.81 6.10 0 0 0
17/06/2020
6.40
 9,100 6.83 6.86 6.40 0 0 0
16/06/2020
6.83
 2,730 6.76 7.06 6.76 0 0 0
15/06/2020
6.76
 76,460 6.86 7.11 6.71 0 0 0
12/06/2020
6.86
 30 7.01 7.01 6.86 0 0 0
11/06/2020
7.01
 1,600 7.09 7.09 6.99 0 0 0
10/06/2020
7.09
 8,800 7.32 7.32 7.04 0 0 0
09/06/2020
7.32
 41,630 7.04 7.37 6.96 0 0 0
08/06/2020
7.04
 20,870 7.21 7.27 6.96 0 0 0
05/06/2020
7.21
 12,550 7.16 7.21 7.16 500 0 0.0
04/06/2020
7.16
 15,720 7.04 7.21 7.04 0 0 0
03/06/2020
7.04
 700 7.01 7.47 7.04 0 0 0
02/06/2020
7.01
 3,000 7.42 7.42 7.01 0 0 0
01/06/2020
7.42
 200 7.21 7.42 7.42 0 0 0
29/05/2020
7.21
 710 7.16 7.49 7.14 0 0 0
28/05/2020
7.16
 46,720 7.11 7.60 7.14 0 0 0
27/05/2020
7.11
 930 7.11 7.32 7.06 0 0 0
26/05/2020
7.11
 19,510 7.01 7.49 7.01 0 0 0
25/05/2020
7.01
 9,980 6.91 7.39 6.91 0 0 0
22/05/2020
6.91
 23,440 7.21 7.52 6.91 0 0 0
21/05/2020
7.21
 176,520 7.01 7.49 7.11 0 0 0
20/05/2020
7.01
 46,100 7.01 7.49 7.01 0 0 0
19/05/2020
7.01
 5,490 7.01 7.21 6.99 0 0 0
18/05/2020
7.01
 2,260 7.16 7.42 7.01 0 0 0
15/05/2020
7.16
 13,390 7.16 7.32 7.06 0 0 0
14/05/2020
7.16
 2,100 7.60 7.62 7.16 0 0 0
13/05/2020
7.60
 15,100 7.11 7.60 7.21 15,000 0 0.2
12/05/2020
7.11
 60,230 6.94 7.42 6.88 0 0 0
11/05/2020
6.94
 116,590 7.09 7.55 6.86 0 0 0
08/05/2020
7.09
 18,420 6.63 7.09 6.86 0 500 -0.0
07/05/2020
6.63
 4,530 6.86 6.91 6.63 0 0 0
06/05/2020
6.86
 3,090 6.91 7.11 6.86 0 800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |