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)
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
16/07/2019
7.90
 710 7.93 7.93 7.72 0 0 0
15/07/2019
7.93
 2,670 7.93 7.93 7.93 2,600 0 0.0
12/07/2019
7.93
 20,210 8.00 8.03 7.82 0 0 0
11/07/2019
8.00
 6,470 7.93 8.00 7.77 0 0 0
10/07/2019
7.93
 35,810 7.98 8.08 7.88 0 0 0
09/07/2019
7.98
 1,220 8.03 8.03 7.98 0 0 0
08/07/2019
8.03
 34,630 8.03 8.10 7.52 900 0 0.0
05/07/2019
8.03
 3,570 8.03 8.13 8.03 1,200 0 0.0
04/07/2019
8.03
 22,810 7.93 8.46 7.77 0 0 0
03/07/2019
7.93
 14,760 8.10 8.10 7.88 0 2,500 -0.0
02/07/2019
8.10
 140 8.10 8.13 8.10 0 0 0
01/07/2019
8.10
 68,210 8.00 8.13 7.88 7,650 0 0.1
28/06/2019
8.00
 1,200 8.03 8.03 7.88 0 0 0
27/06/2019
8.03
 19,760 7.82 8.08 7.82 12,000 0 0.2
26/06/2019
7.82
 20,760 7.75 7.98 7.77 0 0 0
25/06/2019
7.75
 10,240 8.08 8.08 7.75 0 0 0
24/06/2019
8.08
 4,830 8.08 8.08 7.77 990 0 0.0
21/06/2019
8.08
 13,410 8.08 8.36 8.08 6,980 0 0.1
20/06/2019
8.08
 171,360 7.67 8.21 7.67 500 0 0.0
19/06/2019
7.67
 41,480 7.57 7.72 7.60 0 0 0
18/06/2019
7.57
 16,660 7.52 7.67 7.52 1,130 0 0.0
17/06/2019
7.52
 5,740 7.42 7.62 7.42 2,900 0 0.0
14/06/2019
7.42
 63,950 7.42 7.55 7.42 0 0 0
13/06/2019
7.42
 17,100 7.32 7.42 7.32 0 0 0
12/06/2019
7.32
 7,410 7.34 7.37 7.32 0 0 0
11/06/2019
7.34
 10,130 7.37 7.44 7.34 0 0 0
10/06/2019
7.37
 9,420 7.42 7.47 7.21 0 0 0
07/06/2019
7.42
 23,260 7.49 7.72 7.32 0 0 0
06/06/2019
7.49
 9,010 7.52 7.52 7.32 0 0 0
05/06/2019
7.52
 2,480 7.52 7.57 7.49 0 0 0
04/06/2019
7.52
 24,970 7.37 7.62 7.44 10,680 0 0.2
03/06/2019
7.37
 33,410 7.16 7.47 7.11 19,420 0 0.3
31/05/2019
7.16
 16,430 7.09 7.27 7.09 970 0 0.0
30/05/2019
7.09
 17,590 7.01 7.09 6.99 0 0 0
29/05/2019
7.01
 19,400 6.99 7.04 6.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |