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

11.30
-0.20
(-1.74%)
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
(2025-12-29) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/10/2017
4.06
 11,310 4.04 4.06 4.00 0 0 0
12/10/2017
4.04
 8,670 4.04 4.07 4.04 0 0 0
11/10/2017
4.04
 46,340 3.97 4.04 3.99 0 0 0
10/10/2017
3.97
 2,420 3.99 3.99 3.93 0 0 0
09/10/2017
3.99
 310 3.99 3.99 3.92 0 0 0
06/10/2017
3.99
 56,740 4.00 4.00 3.90 0 0 0
05/10/2017
4.00
 20 4.02 4.02 4.00 0 0 0
04/10/2017
4.02
 30 4.00 4.02 3.92 0 0 0
03/10/2017
4.00
 15,630 3.90 4.00 3.90 0 0 0
02/10/2017
3.90
 340 3.97 4.02 3.87 0 0 0
29/09/2017
3.97
 200 3.93 4.00 3.88 0 0 0
28/09/2017
3.93
 9,810 4.02 4.02 3.93 0 0 0
27/09/2017
4.02
 10 4.00 4.02 4.02 0 0 0
26/09/2017
4.00
 25,370 4.02 4.02 3.95 0 0 0
25/09/2017
4.02
 12,630 4.04 4.07 3.97 0 0 0
22/09/2017
4.04
 4,560 4.07 4.07 3.97 0 0 0
21/09/2017
4.07
 15,530 4.04 4.07 3.97 0 0 0
20/09/2017
4.04
 24,300 3.99 4.14 3.99 0 0 0
19/09/2017
3.99
 20,960 3.87 4.04 3.87 0 0 0
18/09/2017
3.87
 10,450 3.87 3.97 3.83 0 0 0
15/09/2017
3.87
 4,010 3.83 3.93 3.87 480 0 0.0
14/09/2017
3.83
 27,630 3.80 3.83 3.80 0 22,000 -0.2
13/09/2017
3.80
 22,090 3.78 3.80 3.80 680 20,190 -0.2
12/09/2017
3.78
 1,030 3.78 3.80 3.78 20 1,010 -0.0
11/09/2017
3.78
 17,060 3.76 3.83 3.78 0 8,710 -0.1
08/09/2017
3.76
 10,590 3.83 3.83 3.76 0 3,090 -0.0
07/09/2017
3.83
 30,110 3.80 3.83 3.80 0 27,600 -0.3
06/09/2017
3.80
 10,500 3.80 3.88 3.80 4,500 0 0.1
05/09/2017
3.80
 3,610 3.80 3.87 3.80 0 0 0
01/09/2017
3.80
 22,540 3.88 3.88 3.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |