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

11.20
0.10
(0.90%)
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)
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
05/05/2020
6.91
 118,580 6.73 7.19 6.88 0 0 0
04/05/2020
6.73
 9,100 7.21 7.21 6.73 0 0 0
29/04/2020
7.21
 40,220 6.83 7.21 6.61 0 0 0
28/04/2020
6.83
 101,520 6.40 6.83 6.55 0 0 0
27/04/2020
6.40
 1,550 6.63 6.63 6.35 0 0 0
24/04/2020
6.63
 99,970 6.20 6.63 5.77 0 0 0
23/04/2020
6.20
 40,850 6.10 6.50 6.12 0 0 0
22/04/2020
6.10
 29,090 6.05 6.45 6.05 0 0 0
21/04/2020
6.05
 2,670 6.43 6.43 6.05 0 0 0
20/04/2020
6.43
 3,530 6.55 6.71 6.35 0 0 0
17/04/2020
6.55
 114,030 6.15 6.55 6.15 0 0 0
16/04/2020
6.15
 29,580 6.15 6.35 6.15 0 0 0
15/04/2020
6.15
 16,880 5.77 6.15 5.72 0 0 0
14/04/2020
5.77
 43,960 5.94 6.30 5.54 0 0 0
13/04/2020
5.94
 19,280 5.89 6.30 5.89 0 16,270 -0.2
10/04/2020
5.89
 8,270 6.05 6.35 5.84 0 0 0
09/04/2020
6.05
 47,600 5.67 6.05 5.92 0 0 0
08/04/2020
5.67
 106,300 5.61 6.00 5.64 0 0 0
07/04/2020
5.61
 39,110 5.87 6.00 5.59 0 0 0
06/04/2020
5.87
 41,180 5.49 5.87 5.49 0 0 0
03/04/2020
5.49
 1,540 5.39 5.74 5.49 0 0 0
01/04/2020
5.39
 24,720 5.61 5.89 5.39 0 0 0
31/03/2020
5.61
 2,790 5.36 5.61 5.61 0 0 0
30/03/2020
5.36
 120,160 5.74 5.89 5.36 0 0 0
27/03/2020
5.74
 9,540 5.74 6.05 5.61 0 0 0
26/03/2020
5.74
 74,980 5.46 5.84 5.08 0 0 0
25/03/2020
5.46
 7,450 5.61 5.69 5.46 0 0 0
24/03/2020
5.61
 17,930 5.61 5.64 5.44 0 0 0
23/03/2020
5.61
 121,580 5.61 5.67 5.28 0 0 0
20/03/2020
5.61
 1,860 5.54 5.64 5.61 0 0 0
19/03/2020
5.54
 19,750 5.33 5.59 5.08 0 6,670 -0.1
18/03/2020
5.33
 16,760 5.00 5.33 4.98 0 4,000 -0.0
17/03/2020
5.00
 142,920 5.36 5.72 5.00 0 0 0
16/03/2020
5.36
 23,210 5.67 5.67 5.28 0 8,000 -0.1
13/03/2020
5.67
 136,950 5.67 5.67 5.28 0 180 -0.0
12/03/2020
5.67
 301,280 5.67 5.69 5.59 0 330 -0.0
11/03/2020
5.67
 47,500 5.64 5.82 5.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |