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)
11/11/2016
2.66
 7,110 2.64 2.71 2.64 0 0 0
10/11/2016
2.64
 8,050 2.66 2.73 2.63 0 0 0
09/11/2016
2.66
 7,700 2.69 2.73 2.51 0 0 0
08/11/2016
2.69
 10 2.66 2.69 2.69 0 0 0
07/11/2016
2.66
 7,960 2.63 2.66 2.60 0 0 0
04/11/2016
2.63
 3,060 2.62 2.63 2.62 0 0 0
03/11/2016
2.62
 18,280 2.63 2.63 2.60 0 0 0
02/11/2016
2.63
 4,000 2.66 2.66 2.60 0 0 0
01/11/2016
2.66
 4,320 2.57 2.66 2.57 0 0 0
31/10/2016
2.57
 18,160 2.66 2.66 2.57 0 0 0
28/10/2016
2.66
 30,080 2.75 2.75 2.55 0 0 0
27/10/2016
2.75
 11,510 2.95 2.95 2.75 0 0 0
26/10/2016
2.95
 18,760 2.95 2.95 2.95 0 0 0
25/10/2016
2.95
 82,460 2.79 2.98 2.91 0 0 0
24/10/2016
2.79
 34,860 2.61 2.79 2.63 0 0 0
21/10/2016
2.61
 4,540 2.60 2.66 2.60 0 0 0
20/10/2016
2.60
 11,090 2.60 2.60 2.60 0 0 0
19/10/2016
2.60
 1,450 2.62 2.62 2.57 0 0 0
18/10/2016
2.62
 0 2.62 2.62 2.62 0 0 0
17/10/2016
2.62
 310 2.61 2.62 2.57 0 0 0
14/10/2016
2.61
 510 2.60 2.61 2.55 0 0 0
13/10/2016
2.60
 40 2.62 2.62 2.55 0 0 0
12/10/2016
2.62
 1,000 2.57 2.62 2.62 0 0 0
11/10/2016
2.57
 2,390 2.57 2.57 2.57 0 0 0
10/10/2016
2.57
 20 2.57 2.57 2.57 0 0 0
07/10/2016
2.57
 6,940 2.57 2.63 2.57 0 0 0
06/10/2016
2.57
 8,000 2.55 2.57 2.55 0 0 0
05/10/2016
2.55
 280 2.55 2.55 2.55 0 0 0
04/10/2016
2.55
 110 2.57 2.57 2.55 0 0 0
03/10/2016
2.57
 0 2.57 2.57 2.57 0 0 0
30/09/2016
2.57
 100 2.57 2.57 2.55 0 0 0
29/09/2016
2.57
 200 2.55 2.57 2.57 0 0 0
28/09/2016
2.55
 4,030 2.55 2.55 2.54 0 0 0
27/09/2016
2.55
 2,200 2.60 2.60 2.54 0 0 0
26/09/2016
2.60
 270 2.60 2.60 2.54 0 0 0
23/09/2016
2.60
 1,110 2.55 2.60 2.51 0 0 0
22/09/2016
2.55
 10,200 2.54 2.60 2.55 0 0 0
21/09/2016
2.54
 0 2.54 2.54 2.54 0 0 0
20/09/2016
2.54
 1,280 2.54 2.54 2.54 0 0 0
19/09/2016
2.54
 1,790 2.63 2.63 2.54 0 0 0
16/09/2016
2.63
 0 2.63 2.63 2.63 0 0 0
15/09/2016
2.63
 2,540 2.54 2.63 2.54 0 0 0
14/09/2016
2.54
 10,490 2.57 2.57 2.54 0 0 0
13/09/2016
2.57
 20 2.54 2.57 2.57 0 0 0
12/09/2016
2.54
 5,500 2.57 2.57 2.54 0 0 0
09/09/2016
2.57
 10 2.54 2.57 2.57 0 0 0
08/09/2016
2.54
 20 2.60 2.60 2.54 0 0 0
07/09/2016
2.60
 10 2.57 2.60 2.60 0 0 0
06/09/2016
2.57
 1,090 2.54 2.57 2.54 0 0 0
05/09/2016
2.54
 40 2.54 2.60 2.54 0 0 0
01/09/2016
2.54
 2,800 2.54 2.57 2.54 0 0 0
31/08/2016
2.54
 20 2.57 2.66 2.54 0 0 0
30/08/2016
2.57
 160 2.60 2.60 2.57 0 0 0
29/08/2016
2.60
 3,010 2.63 2.63 2.57 0 0 0
26/08/2016
2.63
 70 2.60 2.63 2.63 0 0 0
25/08/2016
2.60
 160 2.54 2.60 2.54 0 0 0
24/08/2016
2.54
 12,580 2.54 2.57 2.54 0 0 0
23/08/2016
2.54
 14,800 2.54 2.54 2.54 0 0 0
22/08/2016
2.54
 18,310 2.54 2.54 2.54 0 0 0
19/08/2016
2.54
 23,810 2.60 2.60 2.54 0 0 0
18/08/2016
2.60
 10 2.54 2.60 2.60 0 0 0
17/08/2016
2.54
 12,200 2.57 2.57 2.54 0 0 0
16/08/2016
2.57
 9,100 2.57 2.57 2.54 0 0 0
15/08/2016
2.57
 1,010 2.54 2.57 2.54 0 0 0
12/08/2016
2.54
 9,190 2.60 2.60 2.54 0 0 0
11/08/2016
2.60
 150 2.57 2.60 2.60 0 0 0
10/08/2016
2.57
 13,870 2.57 2.57 2.54 0 0 0
09/08/2016
2.57
 5,510 2.57 2.57 2.51 0 0 0
08/08/2016
2.57
 16,120 2.54 2.57 2.54 0 0 0
05/08/2016
2.54
 30 2.57 2.57 2.54 0 0 0
04/08/2016
2.57
 10 2.54 2.57 2.57 0 0 0
03/08/2016
2.54
 9,390 2.57 2.57 2.51 0 0 0
02/08/2016
2.57
 28,100 2.60 2.60 2.54 0 0 0
01/08/2016
2.60
 7,610 2.60 2.60 2.51 0 0 0
29/07/2016
2.60
 7,450 2.63 2.66 2.57 0 0 0
28/07/2016
2.63
 700 2.66 2.69 2.63 0 0 0
27/07/2016
2.66
 11,270 2.60 2.73 2.63 0 0 0
26/07/2016
2.60
 3,380 2.60 2.60 2.54 0 0 0
25/07/2016
2.60
 4,640 2.54 2.60 2.54 0 0 0
22/07/2016
2.54
 600 2.60 2.60 2.54 0 0 0
21/07/2016
2.60
 19,520 2.60 2.63 2.57 0 0 0
20/07/2016
2.60
 19,020 2.63 2.63 2.51 10 0 0
19/07/2016
2.63
 1,100 2.60 2.63 2.60 0 0 0
18/07/2016
2.60
 9,450 2.57 2.60 2.57 0 0 0
15/07/2016
2.57
 133,140 2.51 2.57 2.51 0 0 0
14/07/2016
2.51
 24,510 2.48 2.54 2.51 0 0 0
13/07/2016
2.48
 3,460 2.48 2.54 2.48 0 0 0
12/07/2016
2.48
 21,590 2.54 2.57 2.48 10 0 0
11/07/2016
2.54
 57,830 2.48 2.54 2.48 0 0 0
08/07/2016
2.48
 45,840 2.54 2.57 2.48 0 0 0
07/07/2016
2.54
 21,920 2.54 2.54 2.48 0 0 0
06/07/2016
2.54
 14,080 2.48 2.57 2.48 0 0 0
05/07/2016
2.48
 18,190 2.48 2.54 2.45 0 0 0
04/07/2016
2.48
 23,840 2.45 2.48 2.45 0 0 0
01/07/2016
2.45
 750 2.38 2.45 2.38 0 0 0
30/06/2016
2.38
 49,610 2.54 2.54 2.38 0 0 0
29/06/2016
2.54
 20,660 2.48 2.54 2.48 0 0 0
28/06/2016
2.48
 220 2.48 2.48 2.42 0 0 0
27/06/2016
2.48
 2,040 2.51 2.51 2.42 0 0 0
24/06/2016
2.51
 16,010 2.57 2.57 2.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |