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)
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
30/11/2017
4.18
 0 4.18 4.18 4.18 0 0 0
29/11/2017
4.18
 22,000 4.14 4.18 4.09 0 0 0
28/11/2017
4.14
 18,160 4.16 4.16 4.11 0 0 0
27/11/2017
4.16
 2,730 4.19 4.19 4.14 0 0 0
24/11/2017
4.19
 8,080 4.21 4.21 4.18 0 0 0
23/11/2017
4.21
 45,240 4.25 4.25 4.21 0 0 0
22/11/2017
4.25
 13,580 4.23 4.25 4.23 0 0 0
21/11/2017
4.23
 5,160 4.28 4.28 4.23 0 0 0
20/11/2017
4.28
 13,330 4.30 4.30 4.26 2,010 0 0.0
17/11/2017
4.30
 25,720 4.28 4.31 4.28 0 0 0
16/11/2017
4.28
 5,700 4.30 4.30 4.26 0 0 0
15/11/2017
4.30
 13,620 4.26 4.30 4.23 0 0 0
14/11/2017
4.26
 64,750 4.25 4.26 4.14 0 0 0
13/11/2017
4.25
 54,590 4.25 4.25 4.12 0 0 0
10/11/2017
4.25
 2,270 4.25 4.26 4.18 0 0 0
09/11/2017
4.25
 18,300 4.28 4.28 4.09 0 0 0
08/11/2017
4.28
 30,310 4.28 4.28 4.25 0 1,000 -0.0
07/11/2017
4.28
 23,110 4.31 4.31 4.21 0 0 0
06/11/2017
4.31
 43,910 4.23 4.31 4.23 0 0 0
03/11/2017
4.23
 27,770 4.18 4.23 4.18 0 0 0
02/11/2017
4.18
 23,190 4.14 4.18 4.12 0 0 0
01/11/2017
4.14
 10,670 4.12 4.18 4.12 0 0 0
31/10/2017
4.12
 16,770 4.11 4.16 4.07 0 6,000 -0.1
30/10/2017
4.11
 26,950 4.04 4.18 4.07 0 0 0
27/10/2017
4.04
 19,900 4.02 4.09 4.04 0 0 0
26/10/2017
4.02
 6,950 4.04 4.04 4.00 0 0 0
25/10/2017
4.04
 6,510 4.02 4.14 4.02 0 0 0
24/10/2017
4.02
 10 4.02 4.02 4.02 0 0 0
23/10/2017
4.02
 780 4.11 4.11 4.02 0 0 0
20/10/2017
4.11
 12,000 4.00 4.14 4.00 0 0 0
19/10/2017
4.00
 13,620 3.97 4.18 3.97 0 0 0
18/10/2017
3.97
 18,750 3.99 4.25 3.97 0 0 0
17/10/2017
3.99
 6,590 4.06 4.07 3.99 0 0 0
16/10/2017
4.06
 290 4.06 4.07 4.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |