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)
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
28/05/2019
6.99
 29,660 7.04 7.11 6.94 0 6,000 -0.1
27/05/2019
7.04
 16,600 7.01 7.32 7.01 0 0 0
24/05/2019
7.01
 43,970 7.32 7.32 7.01 200 0 0.0
23/05/2019
7.32
 12,600 7.49 7.49 7.27 0 0 0
22/05/2019
7.49
 24,210 7.52 7.52 7.34 0 0 0
21/05/2019
7.52
 68,200 7.62 7.67 7.32 0 0 0
20/05/2019
7.62
 28,160 8.03 8.03 7.62 3,550 0 0.1
17/05/2019
8.03
 23,280 7.93 8.03 7.57 0 0 0
16/05/2019
7.93
 77,260 7.80 7.93 7.47 0 2,010 -0.0
15/05/2019: Cổ tức tiền mặt tỉ lệ: 25%
15/05/2019
7.80
 55,030 8.21 8.41 7.80 0 0 0
14/05/2019
8.21
 70,180 8.23 8.23 8.07 4,800 0 0.1
13/05/2019
8.23
 68,710 8.25 8.27 8.23 0 0 0
10/05/2019
8.25
 43,360 8.25 8.27 8.23 4,600 0 0.1
09/05/2019
8.25
 48,280 8.25 8.27 8.21 35,730 0 0.7
08/05/2019
8.25
 47,470 8.27 8.27 8.18 0 0 0
07/05/2019
8.27
 7,840 8.21 8.32 8.18 0 0 0
06/05/2019
8.21
 80,400 8.23 8.34 8.21 0 0 0
03/05/2019
8.23
 65,360 8.32 8.54 8.23 0 160 -0.0
02/05/2019
8.32
 65,330 8.14 8.54 8.18 16,640 3,860 0.2
26/04/2019
8.14
 26,890 8.14 8.21 8.14 0 0 0
25/04/2019
8.14
 17,250 8.23 8.25 8.14 0 0 0
24/04/2019
8.23
 98,090 8.14 8.27 8.14 18,020 0 0.3
23/04/2019
8.14
 6,590 8.10 8.14 7.92 0 0 0
22/04/2019
8.10
 1,190 8.16 8.16 8.01 0 0 0
19/04/2019
8.16
 2,010 8.10 8.16 8.14 0 0 0
18/04/2019
8.10
 13,660 8.14 8.14 7.96 0 0 0
17/04/2019
8.14
 8,280 8.16 8.36 8.14 2,280 0 0.0
16/04/2019
8.16
 37,160 8.14 8.21 8.05 400 0 0.0
12/04/2019
8.14
 15,310 8.10 8.21 8.10 0 0 0
11/04/2019
8.10
 32,340 7.99 8.54 8.05 0 1,240 -0.0
10/04/2019
7.99
 20,340 8.10 8.10 7.94 200 0 0.0
09/04/2019
8.10
 69,920 8.18 8.23 7.96 4,000 21,850 -0.3
08/04/2019
8.18
 26,120 8.18 8.27 7.96 300 0 0.0
05/04/2019
8.18
 28,290 8.43 8.43 8.18 0 0 0
04/04/2019
8.43
 66,230 8.29 8.43 8.14 0 0 0
03/04/2019
8.29
 1,140 8.10 8.29 8.07 0 0 0
02/04/2019
8.10
 82,100 8.10 8.36 8.01 0 43,000 -0.8
01/04/2019
8.10
 62,610 8.40 8.54 8.10 10 26,440 -0.5
29/03/2019
8.40
 22,120 8.36 8.58 8.34 0 0 0
28/03/2019
8.36
 67,650 8.36 8.36 8.14 0 0 0
27/03/2019
8.36
 38,050 8.36 8.40 8.23 0 0 0
26/03/2019
8.36
 31,300 8.43 8.43 8.23 0 0 0
25/03/2019
8.43
 24,550 8.62 8.62 8.27 0 0 0
22/03/2019
8.62
 31,160 8.18 8.71 8.18 0 0 0
21/03/2019
8.18
 124,770 8.05 8.21 8.05 0 3,000 -0.1
20/03/2019
8.05
 28,220 8.29 8.29 7.96 300 0 0.0
19/03/2019
8.29
 19,680 8.32 8.36 8.01 230 60 0.0
18/03/2019
8.32
 291,720 7.79 8.32 7.79 162,440 0 3.0
15/03/2019
7.79
 21,270 7.92 7.96 7.79 0 0 0
14/03/2019
7.92
 52,230 8.05 8.14 7.88 0 0 0
13/03/2019
8.05
 30,050 7.96 8.10 7.79 0 0 0
12/03/2019
7.96
 32,790 7.83 7.96 7.83 0 0 0
11/03/2019
7.83
 41,480 7.90 7.90 7.70 300 0 0.0
08/03/2019
7.90
 5,000 7.90 7.90 7.85 0 0 0
07/03/2019
7.90
 12,230 7.90 7.92 7.85 600 0 0.0
06/03/2019
7.90
 28,980 7.85 7.92 7.68 0 0 0
05/03/2019
7.85
 65,570 7.61 7.85 7.48 0 10,100 -0.2
04/03/2019
7.61
 48,800 7.74 7.85 7.61 300 16,640 -0.3
01/03/2019
7.74
 16,250 7.66 7.74 7.66 200 0 0.0
28/02/2019
7.66
 10,630 7.68 7.68 7.61 10 0 0.0
27/02/2019
7.68
 24,550 7.70 7.72 7.66 5,550 2,000 0.1
26/02/2019
7.70
 20,710 7.57 7.70 7.52 0 0 0
25/02/2019
7.57
 33,420 7.81 7.88 7.48 0 100 -0.0
22/02/2019
7.81
 26,430 7.74 7.83 7.57 300 0 0.0
21/02/2019
7.74
 4,220 7.88 8.01 7.74 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |