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)
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
10/03/2020
5.64
 320 5.67 5.79 5.54 0 90 -0.0
09/03/2020
5.67
 93,790 5.89 5.89 5.49 5,000 0 0.1
06/03/2020
5.89
 194,070 5.89 5.92 5.84 0 184,580 -2.1
05/03/2020
5.89
 4,230 6.10 6.10 5.89 0 0 0
04/03/2020
6.10
 3,140 5.84 6.17 5.92 0 0 0
03/03/2020
5.84
 110,720 5.89 5.97 5.84 0 85,000 -1.0
02/03/2020
5.89
 7,260 5.79 5.89 5.64 0 0 0
28/02/2020
5.79
 53,340 6.07 6.07 5.67 0 0 0
27/02/2020
6.07
 1,290 5.94 6.07 5.84 0 0 0
26/02/2020
5.94
 19,260 6.07 6.07 5.67 0 0 0
25/02/2020
6.07
 29,700 5.89 6.07 5.89 0 0 0
24/02/2020
5.89
 26,360 5.94 5.94 5.84 0 0 0
21/02/2020
5.94
 200 5.64 5.94 5.94 0 0 0
20/02/2020
5.64
 2,320 6.00 6.00 5.64 0 0 0
19/02/2020
6.00
 600 6.00 6.00 6.00 0 0 0
18/02/2020
6.00
 0 6.00 6.00 6.00 0 0 0
17/02/2020
6.00
 0 6.00 6.00 6.00 0 0 0
14/02/2020
6.00
 10,740 6.00 6.05 5.84 0 0 0
13/02/2020
6.00
 6,540 6.02 6.05 5.87 3,450 0 0.0
12/02/2020
6.02
 34,980 5.97 6.02 5.82 14,040 0 0.2
11/02/2020
5.97
 36,790 5.77 6.00 5.79 21,730 0 0.3
10/02/2020
5.77
 5,770 6.00 6.05 5.77 0 0 0
07/02/2020
6.00
 0 6.00 6.00 6.00 0 0 0
06/02/2020
6.00
 10,240 5.89 6.00 5.84 2,000 0 0.0
05/02/2020
5.89
 6,370 5.84 5.94 5.67 0 0 0
04/02/2020
5.84
 9,770 5.74 5.84 5.61 0 0 0
03/02/2020
5.74
 51,810 6.00 6.00 5.59 0 0 0
31/01/2020
6.00
 27,600 5.89 6.00 5.64 0 0 0
30/01/2020
5.89
 22,740 5.82 5.89 5.77 0 0 0
22/01/2020
5.82
 900 5.59 5.82 5.59 0 0 0
21/01/2020
5.59
 38,030 5.69 5.69 5.54 0 0 0
20/01/2020
5.69
 21,510 5.79 5.79 5.41 0 0 0
17/01/2020
5.79
 10 5.84 5.84 5.79 0 0 0
16/01/2020
5.84
 17,240 6.25 6.25 5.82 3,500 0 0.0
15/01/2020
6.25
 55,900 5.84 6.25 5.77 0 0 0
14/01/2020
5.84
 34,530 5.79 5.84 5.77 0 0 0
13/01/2020
5.79
 8,300 5.79 5.79 5.69 5,800 0 0.1
10/01/2020
5.79
 85,130 5.77 5.94 5.77 0 10 -0.0
09/01/2020
5.77
 9,200 6.05 6.05 5.77 0 0 0
08/01/2020
6.05
 90,040 5.72 6.05 5.69 62,380 9,000 0.6
07/01/2020
5.72
 0 5.72 5.72 5.72 0 0 0
06/01/2020
5.72
 7,220 5.67 5.74 5.44 0 0 0
03/01/2020
5.67
 19,030 5.74 5.84 5.67 500 5,090 -0.1
02/01/2020
5.74
 33,000 5.84 5.84 5.74 0 12,290 -0.1
31/12/2019
5.84
 5,460 5.84 5.84 5.77 0 0 0
30/12/2019
5.84
 26,260 5.84 5.84 5.79 4,200 0 0.0
27/12/2019
5.84
 7,320 5.84 5.84 5.84 0 0 0
26/12/2019
5.84
 2,610 5.84 5.87 5.77 0 0 0
25/12/2019
5.84
 14,450 5.84 5.84 5.77 0 0 0
24/12/2019
5.84
 3,130 5.84 5.84 5.79 0 0 0
23/12/2019
5.84
 41,470 5.92 5.92 5.79 0 0 0
20/12/2019
5.92
 11,070 5.89 5.92 5.89 5,150 0 0.1
19/12/2019
5.89
 12,300 5.89 5.94 5.87 0 0 0
18/12/2019
5.89
 45,660 5.87 5.94 5.84 0 0 0
17/12/2019
5.87
 20,480 5.94 5.94 5.87 0 8,890 -0.1
16/12/2019
5.94
 14,820 5.94 6.07 5.92 100 0 0.0
13/12/2019
5.94
 3,400 5.94 6.00 5.92 0 0 0
12/12/2019
5.94
 19,670 5.84 5.97 5.84 0 10 -0.0
11/12/2019
5.84
 2,350 5.92 5.92 5.84 0 0 0
10/12/2019
5.92
 2,930 5.79 5.92 5.79 0 0 0
09/12/2019
5.79
 16,300 5.92 5.92 5.79 0 9,650 -0.1
06/12/2019
5.92
 14,830 5.84 6.10 5.84 0 520 -0.0
05/12/2019
5.84
 259,690 5.89 5.89 5.79 0 420 -0.0

Chính sách bảo mật | Điều khoản sử dụng |