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

11.50
0
(0%)
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
(2025-12-29) 		-0.20 -1.71% 210,600 -400 -0.0
11.45
11.90
11.50
2 tháng
(2025-12-01) 		-0.15 -1.29% 469,800 -1,600 -0.0
11.45
11.90
11.50
3 tháng
(2025-10-30) 		0 0% 824,200 -10,900 -0.1
11.45
11.90
11.50
6 tháng
(2025-08-01) 		-0.35 -2.95% 1,895,600 -14,300 -0.2
11.45
12.05
11.50
12 tháng
(2025-02-03) 		0.75 6.96% 3,555,200 -18,300 -0.2
10.19
12.30
11.50
24 tháng
(2024-02-15) 		0.88 8.32% 10,422,500 -20,300 -0.2
9.57
12.72
11.50
36 tháng
(2023-02-13) 		2.36 25.86% 16,726,000 -141,050 -3.3
8.36
12.72
11.50
60 tháng
(2021-02-23) 		3.07 36.37% 90,883,100 -192,800 -9.6
7.28
19.42
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2018
5.96
 22,810 5.94 6.00 5.85 0 0 0
21/09/2018
5.94
 22,410 5.98 6.14 5.94 0 0 0
20/09/2018
5.98
 6,760 5.98 5.98 5.98 0 0 0
19/09/2018
5.98
 53,600 5.89 5.98 5.85 0 0 0
18/09/2018
5.89
 43,300 5.85 5.89 5.77 0 0 0
17/09/2018
5.85
 5,400 5.85 5.85 5.77 0 0 0
14/09/2018
5.85
 6,580 5.79 5.85 5.77 0 0 0
13/09/2018
5.79
 19,930 5.81 5.89 5.60 0 0 0
12/09/2018
5.81
 560 5.81 5.81 5.73 0 0 0
11/09/2018
5.81
 1,850 5.81 5.81 5.73 0 0 0
10/09/2018
5.81
 5,440 5.81 5.81 5.73 0 0 0
07/09/2018
5.81
 3,930 5.77 5.81 5.71 0 0 0
06/09/2018
5.77
 16,230 5.79 5.94 5.73 0 0 0
05/09/2018
5.79
 16,330 5.77 5.94 5.73 0 4,500 -0.1
04/09/2018
5.77
 3,990 5.71 5.77 5.71 0 0 0
31/08/2018
5.71
 1,000 5.71 5.73 5.71 0 0 0
30/08/2018
5.71
 760 5.71 5.77 5.71 0 0 0
29/08/2018
5.71
 10,100 5.71 5.81 5.69 0 0 0
28/08/2018
5.71
 22,050 5.81 5.81 5.71 0 0 0
27/08/2018
5.81
 8,210 5.77 5.81 5.73 0 0 0
24/08/2018
5.77
 31,410 5.73 5.89 5.69 0 0 0
23/08/2018
5.73
 4,940 5.73 5.73 5.71 0 0 0
22/08/2018
5.73
 350 5.79 5.79 5.73 0 0 0
21/08/2018
5.79
 370 5.71 5.79 5.69 0 0 0
20/08/2018
5.71
 300 5.79 5.79 5.71 0 0 0
17/08/2018
5.79
 110 5.73 5.79 5.79 0 0 0
16/08/2018
5.73
 2,070 5.69 5.73 5.69 0 10 -0.0
15/08/2018
5.69
 110 5.73 5.73 5.69 0 0 0
14/08/2018
5.73
 1,580 5.71 5.73 5.60 0 0 0
13/08/2018
5.71
 1,110 5.73 5.73 5.58 10 0 0.0
10/08/2018
5.73
 90 5.81 5.81 5.73 0 0 0
09/08/2018
5.81
 2,350 5.71 5.81 5.67 0 0 0
08/08/2018
5.71
 3,680 5.79 5.87 5.67 0 0 0
07/08/2018
5.79
 8,080 5.81 5.87 5.65 0 0 0
06/08/2018
5.81
 6,350 5.77 5.81 5.71 0 0 0
03/08/2018
5.77
 2,000 5.77 5.77 5.65 0 0 0
02/08/2018
5.77
 1,510 5.65 5.81 5.65 0 0 0
01/08/2018
5.65
 18,180 5.65 5.75 5.65 4,200 0 0.1
31/07/2018
5.65
 7,480 5.69 5.69 5.65 0 0 0
30/07/2018
5.69
 950 5.75 5.75 5.69 0 0 0
27/07/2018
5.75
 4,990 5.54 5.77 5.56 0 0 0
26/07/2018
5.54
 13,250 5.50 5.54 5.48 0 0 0
25/07/2018
5.50
 17,570 5.42 5.50 5.42 0 0 0
24/07/2018
5.42
 7,850 5.42 5.44 5.31 0 0 0
23/07/2018
5.42
 13,310 5.19 5.44 5.27 0 0 0
20/07/2018
5.19
 8,810 5.19 5.19 5.17 0 0 0
19/07/2018
5.19
 1,960 5.17 5.23 5.19 0 0 0
18/07/2018
5.17
 2,070 5.13 5.19 5.13 0 0 0
17/07/2018
5.13
 7,780 4.98 5.19 4.98 0 0 0
16/07/2018
4.98
 3,700 4.94 5.02 4.96 0 0 0
13/07/2018
4.94
 6,570 5.02 5.09 4.94 0 0 0
12/07/2018
5.02
 5,500 4.98 5.02 4.94 0 0 0
11/07/2018
4.98
 4,110 4.98 4.98 4.86 0 0 0
10/07/2018
4.98
 360 4.98 5.19 4.98 0 0 0
09/07/2018
4.98
 6,660 5.02 5.11 4.98 0 0 0
06/07/2018
5.02
 20,610 4.86 5.02 4.77 0 0 0
05/07/2018
4.86
 44,220 5.02 5.02 4.86 0 0 0
04/07/2018
5.02
 78,710 4.94 5.06 4.84 0 0 0
03/07/2018
4.94
 31,030 4.90 5.00 4.86 0 0 0
02/07/2018
4.90
 65,400 5.13 5.13 4.86 0 0 0
29/06/2018
5.13
 14,680 5.06 5.13 5.06 0 0 0
28/06/2018
5.06
 14,100 5.15 5.15 4.88 0 0 0
27/06/2018
5.15
 18,420 5.11 5.15 4.82 8,000 0 0.1
26/06/2018
5.11
 420 5.11 5.11 5.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |