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)
04/05/2018
6.32
 28,200 6.49 6.56 6.23 0 0 0
03/05/2018
6.49
 164,880 6.14 6.49 6.35 0 0 0
02/05/2018
6.14
 128,140 5.82 6.18 5.87 100 0 0.0
27/04/2018
5.82
 18,620 5.94 6.04 5.78 0 0 0
26/04/2018
5.94
 78,120 5.85 6.20 5.87 0 0 0
24/04/2018
5.85
 7,160 5.83 5.85 5.75 0 0 0
23/04/2018
5.83
 35,650 5.76 5.88 5.76 100 0 0.0
20/04/2018
5.76
 25,810 5.82 5.82 5.66 0 0 0
19/04/2018
5.82
 5,030 5.82 5.85 5.70 0 0 0
18/04/2018
5.82
 12,640 5.83 5.87 5.82 0 0 0
17/04/2018
5.83
 44,490 5.87 5.87 5.76 0 0 0
16/04/2018
5.87
 38,870 5.52 5.87 5.52 0 600 -0.0
13/04/2018
5.52
 14,600 5.52 5.56 5.49 0 0 0
12/04/2018
5.52
 33,810 5.47 5.52 5.38 0 0 0
11/04/2018
5.47
 3,730 5.47 5.47 5.33 0 0 0
10/04/2018
5.47
 23,360 5.52 5.52 5.45 0 0 0
09/04/2018
5.52
 18,330 5.52 5.52 5.45 0 0 0
06/04/2018
5.52
 9,310 5.52 5.52 5.45 0 0 0
05/04/2018
5.52
 1,100 5.52 5.52 5.52 0 0 0
04/04/2018
5.52
 8,680 5.52 5.52 5.52 0 0 0
03/04/2018
5.52
 7,600 5.52 5.56 5.49 0 0 0
02/04/2018
5.52
 14,180 5.57 5.57 5.52 0 0 0
30/03/2018
5.57
 190 5.63 5.63 5.57 0 0 0
29/03/2018
5.63
 15,500 5.63 5.70 5.56 0 0 0
28/03/2018
5.63
 18,260 5.56 5.70 5.57 10 0 0.0
27/03/2018
5.56
 49,560 5.63 5.63 5.52 0 0 0
26/03/2018
5.63
 9,200 5.54 5.63 5.56 0 0 0
23/03/2018
5.54
 39,010 5.59 5.59 5.45 500 0 0.0
22/03/2018
5.59
 68,040 5.45 5.59 5.35 0 2,790 -0.0
21/03/2018
5.45
 1,930 5.45 5.45 5.32 0 0 0
20/03/2018
5.45
 1,360 5.49 5.49 5.45 0 0 0
19/03/2018
5.49
 66,970 5.18 5.49 5.35 0 0 0
16/03/2018
5.18
 57,440 5.18 5.21 5.14 0 0 0
15/03/2018
5.18
 13,200 5.14 5.18 5.14 0 0 0
14/03/2018
5.14
 18,690 5.13 5.25 5.14 0 0 0
13/03/2018
5.13
 36,340 5.13 5.18 5.09 990 0 0.0
12/03/2018
5.13
 6,200 5.13 5.13 5.04 0 0 0
09/03/2018
5.13
 4,350 5.06 5.13 5.06 0 0 0
08/03/2018
5.06
 5,530 5.11 5.14 5.06 0 0 0
07/03/2018
5.11
 8,050 4.97 5.32 4.95 0 980 -0.0
06/03/2018
4.97
 10,240 4.95 4.97 4.87 0 3,310 -0.0
05/03/2018
4.95
 5,850 5.00 5.00 4.92 0 2,000 -0.0
02/03/2018
5.00
 3,220 5.02 5.02 4.90 0 260 -0.0
01/03/2018
5.02
 1,360 5.07 5.07 5.02 0 0 0
28/02/2018
5.07
 3,240 5.07 5.07 5.00 0 0 0
27/02/2018
5.07
 290 5.11 5.11 5.06 0 0 0
26/02/2018
5.11
 7,870 5.14 5.14 4.94 0 0 0
23/02/2018
5.14
 4,400 5.14 5.14 5.11 0 0 0
22/02/2018
5.14
 5,550 5.14 5.18 5.13 0 0 0
21/02/2018
5.14
 4,980 5.14 5.26 5.14 0 480 -0.0
13/02/2018
5.14
 7,620 5.16 5.26 5.14 0 100 -0.0
12/02/2018
5.16
 1,490 5.16 5.16 5.16 0 0 0
09/02/2018
5.16
 140 5.07 5.18 4.94 0 80 -0.0
08/02/2018
5.07
 21,280 5.18 5.18 5.07 0 9,180 -0.1
07/02/2018
5.18
 23,550 5.04 5.18 5.00 0 8,000 -0.1
06/02/2018
5.04
 13,520 5.19 5.19 4.83 0 310 -0.0
05/02/2018
5.19
 800 5.25 5.25 5.14 0 240 -0.0
02/02/2018
5.25
 32,420 5.19 5.25 5.18 0 0 0
01/02/2018
5.19
 21,910 5.28 5.28 5.18 0 0 0
31/01/2018
5.28
 5,140 5.28 5.28 5.21 0 0 0
30/01/2018
5.28
 8,510 5.21 5.38 5.18 0 0 0
29/01/2018
5.21
 7,420 5.26 5.35 5.21 0 0 0
26/01/2018
5.26
 5,400 5.26 5.30 5.25 0 0 0
25/01/2018
5.26
 37,130 5.28 5.38 5.21 10 0 0.0
22/01/2018
5.28
 21,770 5.42 5.45 5.18 5,000 0 0.1
19/01/2018
5.42
 6,430 5.42 5.42 5.28 0 0 0
18/01/2018
5.42
 4,100 5.32 5.42 5.25 30 0 0.0
17/01/2018
5.32
 6,850 5.45 5.52 5.30 0 0 0
16/01/2018
5.45
 17,830 5.37 5.52 5.19 0 0 0
15/01/2018
5.37
 4,270 5.47 5.59 5.37 0 0 0
12/01/2018
5.47
 62,110 5.18 5.47 5.18 0 100 -0.0
11/01/2018
5.18
 70,220 4.97 5.18 4.88 0 0 0
10/01/2018
4.97
 51,200 4.97 5.07 4.97 0 0 0
09/01/2018
4.97
 89,120 4.83 5.00 4.83 0 0 0
08/01/2018
4.83
 37,270 4.59 4.83 4.57 0 0 0
05/01/2018
4.59
 29,820 4.59 4.64 4.50 0 0 0
04/01/2018
4.59
 36,980 4.52 4.64 4.52 0 400 -0.0
03/01/2018
4.52
 32,950 4.69 4.69 4.49 0 0 0
02/01/2018
4.69
 11,030 4.59 4.69 4.54 0 0 0
29/12/2017
4.59
 21,400 4.69 4.69 4.47 10 0 0.0
28/12/2017
4.69
 18,940 4.71 4.76 4.61 110 0 0.0
27/12/2017
4.71
 47,180 4.52 4.83 4.56 0 0 0
26/12/2017
4.52
 145,780 4.23 4.52 4.26 0 400 -0.0
25/12/2017
4.23
 14,600 4.21 4.25 4.23 0 0 0
22/12/2017
4.21
 7,000 4.26 4.26 4.21 0 0 0
21/12/2017
4.26
 3,310 4.23 4.28 4.21 0 0 0
20/12/2017
4.23
 9,870 4.25 4.25 4.23 0 0 0
19/12/2017
4.25
 8,700 4.25 4.25 4.21 0 0 0
18/12/2017
4.25
 7,560 4.25 4.30 4.25 0 0 0
15/12/2017
4.25
 8,880 4.31 4.31 4.25 0 0 0
14/12/2017
4.31
 410 4.31 4.31 4.30 0 0 0
13/12/2017
4.31
 5,210 4.33 4.33 4.28 0 0 0
12/12/2017
4.33
 4,520 4.40 4.40 4.28 0 0 0
11/12/2017
4.40
 22,940 4.31 4.42 4.35 0 0 0
08/12/2017
4.31
 70,300 4.25 4.35 4.28 0 0 0
07/12/2017
4.25
 3,000 4.19 4.25 4.18 0 0 0
06/12/2017
4.19
 8,310 4.14 4.19 4.12 0 0 0
05/12/2017
4.14
 62,470 4.09 4.19 4.12 0 0 0
04/12/2017
4.09
 26,840 4.14 4.14 4.09 0 0 0
01/12/2017
4.14
 51,020 4.18 4.21 4.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |