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) 		-0.10 -0.88% 131,600 -1,800 -0.0
10.70
11.50
11.30
2 tháng
(2026-01-19) 		-0.45 -3.85% 298,100 -1,600 -0.0
10.70
11.70
11.30
3 tháng
(2025-12-18) 		-0.45 -3.85% 510,900 -2,000 -0.0
10.70
11.90
11.30
6 tháng
(2025-09-19) 		-0.70 -5.86% 1,492,400 -12,400 -0.1
10.70
12
11.30
12 tháng
(2025-03-24) 		-0.06 -0.56% 3,046,100 -18,700 -0.2
10.19
12.30
11.30
24 tháng
(2024-03-28) 		0.50 4.68% 10,302,700 -21,900 -0.3
9.57
12.72
11.30
36 tháng
(2023-04-03) 		2.42 27.37% 16,371,600 -133,950 -1.4
8.36
12.72
11.30
60 tháng
(2021-04-13) 		1.87 19.92% 87,946,000 -207,800 -9.8
7.28
19.42
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |