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)
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
24/12/2018
5.98
 6,520 6.04 6.04 5.98 0 0 0
21/12/2018
6.04
 3,950 6.02 6.04 5.94 0 0 0
20/12/2018
6.02
 10,910 6.02 6.02 5.92 0 0 0
19/12/2018
6.02
 4,000 5.98 6.02 5.92 0 0 0
18/12/2018
5.98
 6,760 5.98 5.98 5.92 0 0 0
17/12/2018
5.98
 1,400 5.98 6.00 5.94 0 0 0
14/12/2018
5.98
 2,300 5.98 5.98 5.94 0 0 0
13/12/2018
5.98
 1,540 5.98 5.98 5.89 0 0 0
12/12/2018
5.98
 6,530 6.00 6.00 5.77 0 0 0
11/12/2018
6.00
 9,030 5.98 6.00 5.94 0 0 0
10/12/2018
5.98
 360 6.02 6.02 5.98 0 0 0
07/12/2018
6.02
 6,010 6.02 6.04 5.98 0 0 0
06/12/2018
6.02
 1,310 6.00 6.04 6.02 0 0 0
05/12/2018
6.00
 7,560 5.94 6.00 5.92 0 0 0
04/12/2018
5.94
 5,170 5.98 5.98 5.94 0 0 0
03/12/2018
5.98
 18,720 5.94 6.00 5.94 0 0 0
30/11/2018
5.94
 3,890 5.96 5.96 5.94 0 0 0
29/11/2018
5.96
 38,410 6.00 6.00 5.96 0 0 0
28/11/2018
6.00
 6,020 6.00 6.00 5.94 0 0 0
27/11/2018
6.00
 3,020 6.02 6.02 5.94 0 0 0
26/11/2018
6.02
 20,220 6.00 6.02 5.89 0 0 0
23/11/2018
6.00
 1,030 6.00 6.00 6.00 0 0 0
22/11/2018
6.00
 11,600 5.94 6.00 5.96 0 0 0
21/11/2018
5.94
 2,630 5.94 6.02 5.94 0 0 0
20/11/2018
5.94
 15,230 5.89 6.02 5.94 0 0 0
19/11/2018
5.89
 0 5.89 5.89 5.89 0 0 0
16/11/2018
5.89
 3,180 5.89 6.02 5.89 0 0 0
15/11/2018
5.89
 90 5.89 5.89 5.89 0 0 0
14/11/2018
5.89
 5,610 6.02 6.02 5.89 0 0 0
13/11/2018
6.02
 3,100 5.98 6.02 5.94 0 0 0
12/11/2018
5.98
 510 5.98 5.98 5.98 0 0 0
09/11/2018
5.98
 30,730 6.02 6.02 5.96 0 0 0
08/11/2018
6.02
 43,670 6.00 6.02 6.00 0 0 0
07/11/2018
6.00
 1,050 5.98 6.00 5.98 0 0 0
06/11/2018
5.98
 240 6.00 6.00 5.94 0 0 0
05/11/2018
6.00
 460 6.00 6.00 5.94 0 0 0
02/11/2018
6.00
 29,650 5.94 6.10 5.81 0 0 0
01/11/2018
5.94
 100 6.08 6.08 5.94 0 0 0
31/10/2018
6.08
 14,410 6.04 6.10 5.92 0 0 0
30/10/2018
6.04
 1,710 6.06 6.06 5.89 0 0 0
29/10/2018
6.06
 1,020 6.06 6.06 6.06 0 0 0
26/10/2018
6.06
 5,140 6.00 6.06 5.89 0 0 0
25/10/2018
6.00
 44,210 6.06 6.06 5.89 0 8,230 -0.1
24/10/2018
6.06
 5,570 5.92 6.06 5.94 0 0 0
23/10/2018
5.92
 5,260 6.06 6.12 5.92 0 0 0
22/10/2018
6.06
 32,940 6.00 6.12 6.02 0 0 0
19/10/2018
6.00
 6,010 5.92 6.00 5.89 0 0 0
18/10/2018
5.92
 550 6.06 6.06 5.89 0 0 0
17/10/2018
6.06
 13,940 6.06 6.06 5.85 0 0 0
16/10/2018
6.06
 19,150 5.81 6.06 5.81 0 0 0
15/10/2018
5.81
 13,250 5.89 6.02 5.81 0 0 0
12/10/2018
5.89
 18,590 5.75 5.89 5.60 0 0 0
11/10/2018
5.75
 6,590 5.77 5.77 5.56 0 170 -0.0
10/10/2018
5.77
 41,810 5.75 5.77 5.75 0 0 0
09/10/2018
5.75
 12,000 5.71 5.81 5.71 0 0 0
08/10/2018
5.71
 11,290 5.81 5.81 5.71 0 0 0
05/10/2018
5.81
 11,900 5.77 5.81 5.73 0 0 0
04/10/2018
5.77
 19,870 5.94 5.94 5.77 0 0 0
03/10/2018
5.94
 34,930 6.02 6.02 5.73 0 0 0
02/10/2018
6.02
 13,400 6.02 6.02 5.94 8,230 0 0.1
01/10/2018
6.02
 10,190 5.98 6.02 5.92 0 0 0
28/09/2018
5.98
 3,880 5.96 5.98 5.77 0 0 0
27/09/2018
5.96
 21,900 6.02 6.02 5.92 0 0 0
26/09/2018
6.02
 19,050 5.98 6.02 5.92 0 0 0
25/09/2018
5.98
 4,520 5.96 5.98 5.94 0 10 -0.0

Chính sách bảo mật | Điều khoản sử dụng |