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)
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
25/06/2018
5.11
 1,970 5.11 5.11 5.11 0 0 0
22/06/2018
5.11
 3,130 5.11 5.11 5.04 0 0 0
21/06/2018
5.11
 13,260 5.06 5.25 4.98 0 0 0
20/06/2018
5.06
 740 5.06 5.13 5.02 0 0 0
19/06/2018
5.06
 19,660 5.11 5.21 4.94 0 0 0
18/06/2018
5.11
 13,980 5.15 5.23 4.98 0 20 -0.0
15/06/2018
5.15
 10,120 5.19 5.27 5.00 0 0 0
14/06/2018
5.19
 3,710 5.19 5.33 5.15 0 0 0
13/06/2018
5.19
 8,200 5.15 5.25 5.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |