Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
12/06/2018	5.15	3,560	5.04	5.19	5.00	0	0	0
11/06/2018	5.04	15,400	5.02	5.23	5.04	0	0	0
08/06/2018	5.02	30,200	5.29	5.33	5.02	1,000	0	0.0
07/06/2018	5.29	660	5.29	5.29	5.27	0	0	0
06/06/2018	5.29	3,700	5.33	5.33	5.23	0	0	0
05/06/2018	5.33	12,130	5.19	5.36	5.17	0	0	0
04/06/2018	5.19	9,960	5.04	5.19	5.04	0	0	0
01/06/2018	5.04	11,590	5.13	5.15	4.79	0	0	0
31/05/2018	5.13	18,180	4.82	5.13	4.82	0	0	0
30/05/2018	4.82	1,600	4.82	4.98	4.82	0	0	0
29/05/2018	4.82	22,070	4.82	4.98	4.61	0	0	0
28/05/2018	4.82	30,270	5.06	5.19	4.71	0	100	-0.0
25/05/2018	5.06	5,690	5.19	5.31	4.98	0	0	0
24/05/2018	5.19	41,810	5.17	5.25	4.98	0	0	0
23/05/2018	5.17	20,700	5.23	5.25	5.11	0	0	0
22/05/2018	5.23	25,330	5.31	5.31	5.17	0	0	0
21/05/2018	5.31	14,620	5.31	5.33	5.25	0	0	0
18/05/2018	5.31	33,700	5.31	5.40	5.21	0	0	0
17/05/2018	5.31	9,320	5.33	5.48	5.31	0	0	0
16/05/2018	5.33	40,840	5.44	5.69	5.27	0	0	0
15/05/2018	5.44	54,760	5.81	5.89	5.42	0	0	0
14/05/2018: Cổ tức tiền mặt tỉ lệ: 30%
14/05/2018	5.81	21,490	6.14	6.14	5.77	20	0	0.0
11/05/2018	6.14	57,730	6.16	6.16	5.97	0	0	0
10/05/2018	6.16	56,850	6.01	6.25	5.99	0	0	0
09/05/2018	6.01	20,660	5.94	6.07	5.94	0	0	0
08/05/2018	5.94	172,060	6.30	6.30	5.87	0	0	0
07/05/2018	6.30	58,900	6.32	6.35	6.07	0	0	0
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

Page:
<<
19
20
21
>>

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

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

THỐNG KÊ GIAO DỊCH