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

11.35
-0.10
(-0.87%)
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
(2026-05-18) 		0.15 1.33% 71,000 -1,700 0
11.20
11.60
11.35
2 tháng
(2026-04-17) 		-0.15 -1.29% 140,600 2,900 0
11.20
11.90
11.35
3 tháng
(2026-03-18) 		0.15 1.33% 375,900 3,500 -0.0
11.20
11.90
11.35
6 tháng
(2025-12-18) 		-0.25 -2.14% 886,800 1,500 -0.0
10.70
11.90
11.35
12 tháng
(2025-06-23) 		-0.15 -1.29% 2,973,100 -12,400 -0.2
10.70
12.30
11.35
24 tháng
(2024-06-26) 		0.40 3.61% 8,210,000 -18,100 -0.3
9.57
12.72
11.35
36 tháng
(2023-07-03) 		2.05 21.83% 14,629,300 -79,620 -0.9
8.69
12.72
11.35
60 tháng
(2021-07-12) 		-1.25 -9.87% 74,851,100 -233,700 -11.0
7.28
19.42
11.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |