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)
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
31/08/2017
3.88
 22,930 3.80 3.95 3.80 0 0 0
30/08/2017
3.80
 11,030 3.76 3.80 3.76 0 0 0
29/08/2017
3.76
 2,910 3.73 3.76 3.73 0 0 0
28/08/2017
3.73
 2,510 3.73 3.73 3.71 0 0 0
25/08/2017
3.73
 10 3.76 3.76 3.73 0 0 0
24/08/2017
3.76
 6,730 3.78 3.78 3.74 0 0 0
23/08/2017
3.78
 10 3.73 3.78 3.78 0 0 0
22/08/2017
3.73
 23,390 3.73 3.74 3.71 0 0 0
21/08/2017
3.73
 7,370 3.81 3.83 3.73 0 0 0
18/08/2017
3.81
 510 3.76 3.81 3.76 0 0 0
17/08/2017
3.76
 3,570 3.80 3.85 3.76 0 0 0
16/08/2017
3.80
 16,830 3.73 3.80 3.73 0 0 0
15/08/2017
3.73
 6,130 3.73 3.76 3.73 0 0 0
14/08/2017
3.73
 7,000 3.74 3.74 3.73 0 0 0
11/08/2017
3.74
 11,600 3.74 3.74 3.69 0 0 0
10/08/2017
3.74
 6,450 3.69 3.74 3.69 0 0 0
09/08/2017
3.69
 12,630 3.73 3.73 3.66 0 600 -0.0
08/08/2017
3.73
 1,000 3.73 3.73 3.69 0 0 0
07/08/2017
3.73
 820 3.73 3.76 3.66 0 0 0
04/08/2017
3.73
 5,270 3.73 3.80 3.71 0 0 0
03/08/2017
3.73
 11,700 3.76 3.76 3.73 0 0 0
02/08/2017
3.76
 16,330 3.78 3.78 3.69 0 120 -0.0
01/08/2017
3.78
 1,520 3.80 3.80 3.71 0 0 0
31/07/2017
3.80
 510 3.76 3.80 3.76 0 0 0
28/07/2017
3.76
 640 3.80 3.81 3.74 0 30 -0.0
27/07/2017
3.80
 46,950 3.83 3.83 3.73 38,260 0 0.4
26/07/2017
3.83
 13,360 3.81 3.83 3.80 7,820 0 0.1
25/07/2017
3.81
 16,430 3.81 3.83 3.80 11,370 10 0.1
24/07/2017
3.81
 2,150 3.80 3.83 3.76 2,090 0 0.0
21/07/2017
3.80
 52,830 3.76 3.80 3.73 23,060 0 0.3
20/07/2017
3.76
 35,080 3.80 3.80 3.69 0 0 0
19/07/2017
3.80
 29,920 3.78 3.80 3.66 0 0 0
18/07/2017
3.78
 31,920 3.74 3.83 3.66 0 1,310 -0.0
17/07/2017
3.74
 9,300 3.83 3.83 3.73 0 0 0
14/07/2017
3.83
 17,590 3.73 3.87 3.73 0 0 0
13/07/2017
3.73
 9,140 3.87 3.87 3.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |