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)
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
20/02/2019
7.88
 19,510 7.88 8.12 7.61 200 4,000 -0.1
19/02/2019
7.88
 8,390 8.27 8.27 7.88 0 0 0
18/02/2019
8.27
 16,600 8.05 8.27 8.05 3,760 0 0.1
15/02/2019
8.05
 52,020 7.88 8.05 7.79 0 0 0
14/02/2019
7.88
 7,900 7.99 7.99 7.88 200 0 0.0
13/02/2019
7.99
 112,550 7.48 7.99 7.52 80,880 0 1.4
12/02/2019
7.48
 33,010 7.52 7.61 7.48 17,620 0 0.3
11/02/2019
7.52
 19,950 7.48 7.52 7.48 12,360 0 0.2
01/02/2019
7.48
 23,220 7.44 7.48 7.39 10,890 0 0.2
31/01/2019: Cổ tức tiền mặt tỉ lệ: 10%
31/01/2019
7.44
 69,310 7.35 7.70 7.22 35,030 0 0.6
30/01/2019
7.35
 35,300 7.31 7.37 7.22 14,820 0 0.3
29/01/2019
7.31
 29,630 7.26 7.31 7.06 13,320 0 0.2
28/01/2019
7.26
 18,880 7.35 7.35 7.06 200 0 0.0
25/01/2019
7.35
 35,890 7.31 7.39 7.08 3,000 0 0.1
24/01/2019
7.31
 15,030 7.41 7.43 7.31 0 0 0
23/01/2019
7.41
 43,530 7.26 7.41 7.20 0 0 0
22/01/2019
7.26
 62,120 7.10 7.45 7.18 0 0 0
21/01/2019
7.10
 100,360 6.64 7.10 6.85 8,000 0 0.1
18/01/2019
6.64
 19,130 6.64 6.68 6.56 0 0 0
17/01/2019
6.64
 42,360 6.91 6.91 6.64 0 0 0
16/01/2019
6.91
 16,730 6.89 6.91 6.72 0 0 0
15/01/2019
6.89
 123,170 6.54 6.93 6.62 1,000 0 0.0
14/01/2019
6.54
 143,930 6.12 6.54 6.14 0 0 0
11/01/2019
6.12
 147,880 6.06 6.14 6.02 0 0 0
10/01/2019
6.06
 118,360 6.12 6.23 6.02 0 0 0
09/01/2019
6.12
 8,150 6.00 6.14 6.02 0 0 0
08/01/2019
6.00
 19,200 6.02 6.06 5.96 0 0 0
07/01/2019
6.02
 7,530 6.00 6.02 5.96 0 5,000 -0.1
04/01/2019
6.00
 11,050 5.98 6.00 5.94 0 0 0
03/01/2019
5.98
 1,500 6.02 6.02 5.94 0 0 0
02/01/2019
6.02
 7,000 6.06 6.06 5.94 0 0 0
28/12/2018
6.06
 8,100 6.04 6.06 6.02 0 0 0
27/12/2018
6.04
 8,300 5.98 6.06 5.98 250 0 0.0
26/12/2018
5.98
 30,150 5.98 6.02 5.94 0 0 0
25/12/2018
5.98
 7,500 5.98 6.00 5.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |