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

11.35
-0.10
(-0.87%)
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
(2026-05-18) 		0.05 0.44% 60,500 -1,800 0
11.20
11.60
11.45
2 tháng
(2026-04-16) 		-0.35 -2.99% 132,100 2,800 0
11.20
11.90
11.45
3 tháng
(2026-03-17) 		0.10 0.89% 368,000 3,300 -0.0
11.20
11.90
11.45
6 tháng
(2025-12-17) 		-0.25 -2.16% 876,300 1,400 -0.0
10.70
11.90
11.45
12 tháng
(2025-06-20) 		0.30 2.71% 2,970,400 -12,500 -0.2
10.70
12.30
11.45
24 tháng
(2024-06-25) 		0.21 1.90% 8,204,900 -18,200 -0.3
9.57
12.72
11.45
36 tháng
(2023-07-03) 		1.95 20.77% 14,618,800 -79,720 -0.9
8.69
12.72
11.45
60 tháng
(2021-07-12) 		-1.35 -10.66% 74,840,600 -233,800 -11.0
7.28
19.42
11.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |