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

11.30
0.05
(0.44%)
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
(2026-02-23) 		-0.15 -1.32% 129,000 -1,700 -0.0
10.70
11.50
11.25
2 tháng
(2026-01-16) 		-0.55 -4.68% 309,200 -1,500 -0.0
10.70
11.75
11.25
3 tháng
(2025-12-17) 		-0.40 -3.45% 508,300 -1,900 -0.0
10.70
11.90
11.25
6 tháng
(2025-09-18) 		-0.70 -5.88% 1,499,500 -12,300 -0.1
10.70
12
11.25
12 tháng
(2025-03-24) 		-0.11 -1% 3,043,500 -18,600 -0.2
10.19
12.30
11.25
24 tháng
(2024-03-27) 		0.58 5.50% 10,318,100 -21,800 -0.3
9.57
12.72
11.25
36 tháng
(2023-04-03) 		2.37 26.80% 16,369,000 -133,850 -1.4
8.36
12.72
11.25
60 tháng
(2021-04-12) 		1.66 17.41% 88,017,600 -207,700 -9.8
7.28
19.42
11.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/12/2019
5.89
 110,220 5.82 5.92 5.77 0 0 0
03/12/2019
5.82
 160,900 5.82 6.22 5.77 520 39,430 -0.4
02/12/2019
5.82
 810 5.89 5.89 5.79 0 700 -0.0
29/11/2019
5.89
 310 5.84 5.92 5.82 0 0 0
28/11/2019
5.84
 18,790 5.89 5.97 5.84 2,900 0 0.0
27/11/2019
5.89
 3,870 5.89 5.89 5.82 420 0 0.0
26/11/2019
5.89
 2,760 5.89 5.89 5.84 0 0 0
25/11/2019
5.89
 2,870 5.79 5.94 5.84 0 0 0
22/11/2019
5.79
 3,220 6.00 6.00 5.79 0 0 0
21/11/2019
6.00
 80 5.97 6.00 6.00 0 0 0
20/11/2019
5.97
 470 5.92 6.02 5.92 0 0 0
19/11/2019
5.92
 3,430 5.89 5.92 5.89 0 3,000 -0.0
18/11/2019
5.89
 170 5.94 5.94 5.89 0 0 0
15/11/2019
5.94
 10 6.10 6.10 5.94 0 0 0
14/11/2019
6.10
 16,810 5.92 6.10 5.92 2,700 0 0.0
13/11/2019
5.92
 11,790 6.02 6.02 5.92 0 0 0
12/11/2019
6.02
 28,020 6.07 6.10 6.00 0 0 0
11/11/2019
6.07
 1,140 6.07 6.25 6.07 0 0 0
08/11/2019
6.07
 27,430 6.10 6.30 6.07 0 0 0
07/11/2019
6.10
 8,480 6.10 6.15 6.02 0 0 0
06/11/2019
6.10
 6,570 6.10 6.25 6.10 0 0 0
05/11/2019
6.10
 10,740 6.17 6.17 6.10 0 2,080 -0.0
04/11/2019
6.17
 15,940 6.33 6.33 6.17 0 0 0
01/11/2019
6.33
 1,200 6.20 6.35 6.12 0 0 0
31/10/2019
6.20
 650 6.30 6.30 6.20 0 0 0
30/10/2019
6.30
 810 6.10 6.33 6.10 0 0 0
29/10/2019
6.10
 24,720 6.35 6.35 6.10 0 0 0
28/10/2019
6.35
 1,930 6.30 6.35 6.27 0 0 0
25/10/2019
6.30
 340 6.40 6.40 6.30 0 0 0
24/10/2019
6.40
 3,700 6.35 6.40 6.25 0 0 0
23/10/2019
6.35
 3,400 6.35 6.50 6.30 0 0 0
22/10/2019
6.35
 11,440 6.48 6.48 6.35 0 0 0
21/10/2019
6.48
 28,630 6.61 6.61 6.35 14,500 0 0.2
18/10/2019
6.61
 5,440 6.50 6.68 6.35 1,000 0 0.0
17/10/2019
6.50
 1,250 6.61 6.61 6.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |