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)
25/05/2017
3.28
 510 3.24 3.28 3.24 0 0 0
24/05/2017
3.24
 9,430 3.34 3.34 3.21 0 0 0
23/05/2017
3.34
 6,610 3.28 3.35 3.25 0 0 0
22/05/2017
3.28
 3,480 3.29 3.31 3.22 0 0 0
19/05/2017
3.29
 2,330 3.23 3.30 3.24 0 0 0
18/05/2017
3.23
 5,890 3.24 3.24 3.21 0 0 0
17/05/2017
3.24
 14,910 3.21 3.28 3.21 0 0 0
16/05/2017
3.21
 19,680 3.38 3.38 3.21 1,000 0 0.0
15/05/2017: Cổ tức tiền mặt tỉ lệ: 11%
15/05/2017
3.38
 3,790 3.31 3.38 3.31 200 0 0.0
12/05/2017
3.31
 59,900 3.30 3.31 3.28 0 0 0
11/05/2017
3.30
 73,330 3.31 3.31 3.28 0 0 0
10/05/2017
3.31
 26,610 3.31 3.31 3.30 900 0 0.0
09/05/2017
3.31
 6,170 3.31 3.31 3.25 0 0 0
08/05/2017
3.31
 24,870 3.31 3.31 3.27 0 0 0
05/05/2017
3.31
 6,490 3.31 3.31 3.28 600 0 0.0
04/05/2017
3.31
 36,250 3.31 3.33 3.28 0 0 0
03/05/2017
3.31
 19,490 3.28 3.31 3.28 1,000 0 0.0
28/04/2017
3.28
 6,530 3.21 3.31 3.22 0 0 0
27/04/2017
3.21
 2,580 3.25 3.25 3.19 0 500 -0.0
26/04/2017
3.25
 20,130 3.25 3.25 3.19 0 0 0
25/04/2017
3.25
 7,040 3.24 3.25 3.19 0 0 0
24/04/2017
3.24
 2,990 3.25 3.25 3.19 500 2,250 -0.0
21/04/2017
3.25
 5,080 3.22 3.25 3.19 0 0 0
20/04/2017
3.22
 2,150 3.28 3.28 3.22 0 0 0
19/04/2017
3.28
 0 3.28 3.28 3.28 0 0 0
18/04/2017
3.28
 21,020 3.28 3.28 3.22 0 0 0
17/04/2017
3.28
 8,360 3.25 3.28 3.25 6,500 0 0.1
14/04/2017
3.25
 1,760 3.22 3.25 3.24 0 0 0
13/04/2017
3.22
 3,520 3.25 3.28 3.22 0 0 0
12/04/2017
3.25
 7,010 3.31 3.31 3.22 0 0 0
11/04/2017
3.31
 2,250 3.33 3.34 3.22 0 0 0
10/04/2017
3.33
 1,540 3.33 3.34 3.22 0 0 0
07/04/2017
3.33
 20 3.25 3.38 3.33 0 0 0
05/04/2017
3.25
 21,540 3.22 3.28 3.22 0 0 0
04/04/2017
3.22
 32,270 3.22 3.28 3.22 0 0 0
03/04/2017
3.22
 7,000 3.25 3.33 3.22 0 0 0
31/03/2017
3.25
 410 3.22 3.25 3.17 0 0 0
30/03/2017
3.22
 1,310 3.22 3.24 3.17 0 0 0
29/03/2017
3.22
 7,570 3.25 3.25 3.19 0 0 0
28/03/2017
3.25
 290 3.25 3.25 3.25 290 0 0.0
27/03/2017
3.25
 4,640 3.27 3.27 3.16 2,500 0 0.0
24/03/2017
3.27
 8,040 3.25 3.30 3.22 0 0 0
23/03/2017
3.25
 7,840 3.25 3.25 3.21 0 0 0
22/03/2017
3.25
 6,400 3.25 3.25 3.21 0 0 0
21/03/2017
3.25
 200 3.25 3.25 3.25 0 0 0
20/03/2017
3.25
 16,990 3.19 3.34 3.19 0 0 0
17/03/2017
3.19
 16,730 3.19 3.22 3.16 0 0 0
16/03/2017
3.19
 5,700 3.19 3.21 3.19 0 0 0
15/03/2017
3.19
 10,010 3.19 3.19 3.16 0 0 0
14/03/2017
3.19
 730 3.19 3.19 3.19 0 0 0
13/03/2017
3.19
 10,770 3.21 3.21 3.13 0 0 0
10/03/2017
3.21
 7,550 3.21 3.21 3.14 0 0 0
09/03/2017
3.21
 1,490 3.19 3.21 3.17 0 0 0
08/03/2017
3.19
 7,970 3.21 3.21 3.19 100 0 0.0
07/03/2017
3.21
 13,110 3.21 3.21 3.19 0 0 0
06/03/2017
3.21
 24,940 3.22 3.24 3.21 14,000 0 0.1
03/03/2017
3.22
 11,400 3.22 3.25 3.17 0 0 0
02/03/2017
3.22
 32,420 3.25 3.25 3.16 0 0 0
01/03/2017
3.25
 13,380 3.28 3.28 3.19 0 0 0
28/02/2017
3.28
 9,460 3.30 3.31 3.22 0 0 0
27/02/2017
3.30
 66,870 3.22 3.34 3.21 8,630 0 0.1
24/02/2017
3.22
 40,450 3.25 3.25 3.16 8,550 0 0.1
23/02/2017
3.25
 38,100 3.25 3.34 3.19 0 0 0
22/02/2017
3.25
 28,790 3.16 3.25 3.16 0 0 0
21/02/2017
3.16
 69,630 3.31 3.31 3.16 0 0 0
20/02/2017
3.31
 18,160 3.34 3.34 3.17 0 0 0
17/02/2017
3.34
 32,830 3.38 3.44 3.31 0 0 0
16/02/2017
3.38
 55,090 3.21 3.42 3.28 0 0 0
15/02/2017
3.21
 81,780 3.03 3.21 3.03 0 0 0
14/02/2017
3.03
 8,220 3.03 3.05 2.96 0 0 0
13/02/2017
3.03
 8,610 2.97 3.03 2.94 0 0 0
10/02/2017
2.97
 7,670 2.93 2.97 2.91 0 0 0
09/02/2017
2.93
 3,410 2.91 2.93 2.91 0 0 0
08/02/2017
2.91
 16,750 2.96 2.96 2.91 0 0 0
07/02/2017
2.96
 5,670 3.00 3.00 2.95 0 0 0
06/02/2017
3.00
 2,040 3.00 3.03 3.00 0 0 0
03/02/2017
3.00
 4,900 3.03 3.03 3.00 0 0 0
02/02/2017
3.03
 170 2.97 3.03 2.93 0 10 -0
25/01/2017
2.97
 7,710 2.94 2.97 2.93 0 0 0
24/01/2017
2.94
 21,960 2.93 2.94 2.88 0 0 0
23/01/2017
2.93
 4,910 2.91 2.97 2.93 0 0 0
20/01/2017
2.91
 1,200 2.88 2.91 2.91 0 0 0
19/01/2017
2.88
 570 2.88 2.88 2.79 0 0 0
18/01/2017
2.88
 7,000 2.91 2.91 2.88 0 0 0
17/01/2017
2.91
 5,200 2.91 2.91 2.91 0 0 0
16/01/2017
2.91
 510 2.91 2.94 2.91 0 0 0
13/01/2017
2.91
 8,920 2.86 2.91 2.88 0 0 0
12/01/2017
2.86
 38,670 2.73 2.88 2.76 0 0 0
11/01/2017
2.73
 15,200 2.69 2.76 2.72 0 0 0
10/01/2017
2.69
 530 2.69 2.69 2.69 0 0 0
09/01/2017
2.69
 1,500 2.65 2.69 2.66 0 0 0
06/01/2017
2.65
 0 2.65 2.65 2.65 0 0 0
05/01/2017
2.65
 4,150 2.65 2.66 2.65 0 0 0
04/01/2017
2.65
 18,690 2.63 2.65 2.63 0 0 0
03/01/2017
2.63
 3,230 2.63 2.66 2.48 0 0 0
30/12/2016
2.63
 3,180 2.65 2.65 2.63 0 0 0
29/12/2016
2.65
 7,200 2.66 2.67 2.65 0 0 0
28/12/2016
2.66
 50 2.66 2.66 2.66 0 0 0
27/12/2016
2.66
 750 2.67 2.67 2.66 0 0 0
26/12/2016
2.67
 5,190 2.67 2.72 2.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |