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)
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
16/10/2019
6.61
 3,260 6.35 6.78 6.38 0 0 0
15/10/2019
6.35
 22,280 6.35 6.45 6.35 4,500 17,910 -0.2
14/10/2019
6.35
 57,540 6.55 6.78 6.35 0 24,460 -0.3
11/10/2019
6.55
 45,860 6.71 6.91 6.45 0 15,770 -0.2
10/10/2019
6.71
 133,620 6.86 6.86 6.71 0 22,050 -0.3
09/10/2019
6.86
 78,090 7.16 7.16 6.86 160 0 0.0
08/10/2019
7.16
 4,610 6.91 7.16 6.91 0 0 0
07/10/2019
6.91
 3,770 6.91 7.09 6.88 1,500 1,030 0.0
04/10/2019
6.91
 4,720 7.06 7.11 6.91 0 0 0
03/10/2019
7.06
 5,510 6.86 7.11 6.86 0 0 0
02/10/2019
6.86
 135,840 7.21 7.21 6.86 0 22,290 -0.3
01/10/2019
7.21
 6,260 7.11 7.21 6.83 0 2,940 -0.0
30/09/2019
7.11
 17,980 7.11 7.24 7.06 0 6,370 -0.1
27/09/2019
7.11
 10,830 7.37 7.37 7.11 0 3,630 -0.1
26/09/2019
7.37
 4,950 7.29 7.37 7.29 0 0 0
25/09/2019
7.29
 2,300 7.37 7.82 7.29 0 0 0
24/09/2019
7.37
 50 7.32 7.37 7.37 0 0 0
23/09/2019
7.32
 6,760 7.37 7.37 7.21 0 5,760 -0.1
20/09/2019
7.37
 38,210 7.39 7.44 7.37 0 0 0
19/09/2019
7.39
 3,500 7.57 7.67 7.39 0 0 0
18/09/2019
7.57
 6,360 7.49 7.57 7.37 0 0 0
17/09/2019
7.49
 34,310 7.52 7.52 7.34 0 0 0
16/09/2019
7.52
 33,340 7.42 7.52 7.21 0 0 0
13/09/2019
7.42
 410 7.52 7.52 7.42 0 0 0
12/09/2019
7.52
 810 7.52 7.52 7.47 0 0 0
11/09/2019
7.52
 6,250 7.47 7.52 7.32 0 0 0
10/09/2019
7.47
 24,440 7.37 7.49 7.37 0 0 0
09/09/2019
7.37
 6,960 7.52 7.57 7.37 0 0 0
06/09/2019
7.52
 3,990 7.57 7.57 7.52 800 0 0.0
05/09/2019
7.57
 2,340 7.57 7.62 7.52 0 0 0
04/09/2019
7.57
 127,540 7.57 7.57 7.47 71,610 0 1.1
03/09/2019
7.57
 58,710 7.57 7.57 7.55 0 0 0
30/08/2019
7.57
 54,460 7.57 8.08 7.52 50,330 0 0.7
29/08/2019
7.57
 1,360 7.57 7.57 7.57 0 0 0
28/08/2019
7.57
 850 7.93 7.93 7.57 200 0 0.0
27/08/2019
7.93
 2,570 7.62 8.00 7.62 0 0 0
26/08/2019
7.62
 3,950 7.60 7.62 7.47 0 3,540 -0.1
23/08/2019
7.60
 5,420 7.62 7.62 7.47 0 0 0
22/08/2019
7.62
 72,470 7.60 7.62 7.57 0 0 0
21/08/2019
7.60
 72,300 7.52 7.62 7.52 0 0 0
20/08/2019
7.52
 2,540 7.57 7.62 7.47 0 1,200 -0.0
19/08/2019
7.57
 1,100 7.62 7.62 7.11 0 0 0
16/08/2019
7.62
 20 7.70 7.70 7.62 0 0 0
15/08/2019
7.70
 3,030 7.62 7.85 7.52 0 0 0
14/08/2019
7.62
 34,780 7.60 7.82 7.60 0 0 0
13/08/2019
7.60
 70 7.60 7.72 7.60 0 0 0
12/08/2019
7.60
 260 7.60 8.00 7.60 0 0 0
09/08/2019
7.60
 610 7.60 8.03 7.60 0 0 0
08/08/2019
7.60
 3,830 7.62 7.77 7.57 0 0 0
07/08/2019
7.62
 1,660 7.57 7.85 7.62 0 0 0
06/08/2019
7.57
 5,560 7.67 8.21 7.57 0 0 0
05/08/2019
7.67
 630 7.62 7.85 7.57 0 0 0
02/08/2019
7.62
 16,580 7.62 7.67 7.42 0 2,000 -0.0
01/08/2019
7.62
 3,310 7.85 7.85 7.62 0 460 -0.0
31/07/2019
7.85
 1,830 7.85 7.85 7.67 0 0 0
30/07/2019
7.85
 3,800 7.72 8.08 7.62 10 0 0.0
29/07/2019
7.72
 11,230 7.72 7.88 7.72 7,000 0 0.1
26/07/2019
7.72
 3,180 7.77 7.77 7.62 0 0 0
25/07/2019
7.77
 10,040 7.88 7.93 7.62 0 0 0
24/07/2019
7.88
 2,250 7.88 8.05 7.88 1,200 0 0.0
23/07/2019
7.88
 7,950 7.80 7.93 7.77 0 0 0
22/07/2019
7.80
 14,700 7.88 7.88 7.72 3,240 0 0.1
19/07/2019
7.88
 2,760 7.88 7.88 7.80 0 0 0
18/07/2019
7.88
 2,620 8.05 8.05 7.88 0 0 0
17/07/2019
8.05
 1,550 7.90 8.36 7.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |