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)
21/12/2020
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
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

Chính sách bảo mật | Điều khoản sử dụng |