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)
04/05/2016
2.29
 10,460 2.29 2.29 2.23 0 0 0
29/04/2016
2.29
 290 2.26 2.29 2.20 0 0 0
28/04/2016
2.26
 25,020 2.29 2.29 2.23 0 0 0
27/04/2016
2.29
 15,840 2.32 2.32 2.29 0 0 0
26/04/2016
2.32
 10,300 2.42 2.42 2.32 0 0 0
25/04/2016
2.42
 38,790 2.35 2.48 2.38 2,000 0 0.0
22/04/2016
2.35
 76,780 2.26 2.35 2.26 0 0 0
21/04/2016
2.26
 35,070 2.23 2.26 2.23 0 0 0
20/04/2016
2.23
 12,600 2.23 2.32 2.23 0 0 0
19/04/2016
2.23
 9,310 2.23 2.23 2.20 0 0 0
15/04/2016
2.23
 12,750 2.26 2.29 2.23 0 0 0
14/04/2016
2.26
 2,640 2.23 2.29 2.23 30 0 0.0
13/04/2016
2.23
 7,180 2.23 2.29 2.23 0 0 0
12/04/2016
2.23
 4,040 2.26 2.29 2.23 0 100 -0.0
11/04/2016
2.26
 6,000 2.23 2.29 2.26 0 2,900 -0.0
08/04/2016
2.23
 4,100 2.20 2.23 2.20 0 0 0
07/04/2016
2.20
 3,730 2.26 2.29 2.20 0 0 0
06/04/2016
2.26
 7,790 2.26 2.29 2.20 0 0 0
05/04/2016
2.26
 8,590 2.26 2.35 2.20 0 0 0
04/04/2016
2.26
 11,510 2.26 2.26 2.23 0 0 0
01/04/2016
2.26
 3,170 2.32 2.32 2.23 0 0 0
31/03/2016
2.32
 2,650 2.32 2.32 2.26 0 30 -0.0
30/03/2016
2.32
 10,640 2.35 2.35 2.23 3,000 0 0.0
29/03/2016
2.35
 8,780 2.29 2.35 2.29 0 0 0
28/03/2016
2.29
 18,300 2.29 2.35 2.29 0 0 0
25/03/2016
2.29
 121,630 2.20 2.32 2.20 0 0 0
24/03/2016
2.20
 45,130 2.17 2.20 2.17 0 0 0
23/03/2016
2.17
 3,060 2.17 2.17 2.14 0 0 0
22/03/2016
2.17
 720 2.17 2.17 2.14 0 0 0
21/03/2016
2.17
 3,010 2.17 2.17 2.14 0 0 0
18/03/2016
2.17
 10 2.17 2.17 2.17 0 0 0
17/03/2016
2.17
 6,080 2.17 2.17 2.17 0 0 0
16/03/2016
2.17
 7,030 2.17 2.17 2.11 0 0 0
15/03/2016
2.17
 5,030 2.17 2.17 2.17 0 0 0
14/03/2016
2.17
 26,680 2.17 2.17 2.14 0 0 0
11/03/2016
2.17
 8,240 2.17 2.23 2.11 0 0 0
10/03/2016
2.17
 3,290 2.17 2.17 2.11 0 0 0
09/03/2016
2.17
 5,080 2.11 2.17 2.07 0 0 0
08/03/2016
2.11
 10 2.17 2.17 2.11 0 0 0
07/03/2016
2.17
 890 2.17 2.17 2.07 0 0 0
04/03/2016
2.17
 0 2.17 2.17 2.17 0 0 0
03/03/2016
2.17
 110 2.14 2.17 2.11 0 0 0
02/03/2016
2.14
 610 2.14 2.17 2.14 0 0 0
01/03/2016
2.14
 210 2.14 2.14 2.11 0 0 0
29/02/2016
2.14
 510 2.17 2.17 2.14 0 0 0
26/02/2016
2.17
 11,480 2.20 2.20 2.11 0 0 0
25/02/2016
2.20
 2,070 2.17 2.23 2.17 0 0 0
24/02/2016
2.17
 2,170 2.14 2.23 2.17 0 0 0
23/02/2016
2.14
 290 2.23 2.23 2.14 0 0 0
22/02/2016
2.23
 1,770 2.20 2.23 2.17 0 250 -0.0
19/02/2016
2.20
 1,670 2.17 2.20 2.17 0 0 0
18/02/2016
2.17
 10 2.14 2.17 2.17 0 0 0
17/02/2016
2.14
 60 2.14 2.14 2.07 0 0 0
16/02/2016
2.14
 40 2.14 2.14 2.04 0 0 0
15/02/2016
2.14
 30 2.11 2.14 2.14 0 0 0
05/02/2016
2.11
 2,160 2.07 2.14 2.01 0 190 -0.0
04/02/2016
2.07
 140 2.07 2.11 2.07 0 70 -0.0
03/02/2016
2.07
 220 2.07 2.11 2.07 20 0 0.0
02/02/2016
2.07
 80 2.01 2.07 2.01 10 10 0
01/02/2016
2.01
 8,140 2.07 2.07 2.01 0 10 -0
29/01/2016
2.07
 60 2.07 2.07 2.04 0 0 0
28/01/2016
2.07
 30 2.11 2.11 2.04 0 0 0
27/01/2016
2.11
 4,290 2.04 2.11 2.01 1,580 0 0.0
26/01/2016
2.04
 570 2.04 2.04 1.98 0 0 0
25/01/2016
2.04
 2,350 2.01 2.07 1.89 230 0 0.0
22/01/2016
2.01
 55,640 2.14 2.14 2.01 190 0 0.0
21/01/2016
2.14
 47,710 2.14 2.14 2.01 0 0 0
20/01/2016
2.14
 4,330 2.11 2.17 2.11 50 0 0.0
19/01/2016
2.11
 31,890 2.01 2.14 2.11 4,950 0 0.0
18/01/2016
2.01
 320 2.07 2.17 2.01 0 0 0
15/01/2016
2.07
 670 2.17 2.17 2.07 0 0 0
14/01/2016
2.17
 30 2.17 2.17 2.17 0 0 0
13/01/2016
2.17
 30 2.17 2.17 2.17 0 0 0
12/01/2016
2.17
 10 2.11 2.17 2.17 0 0 0
11/01/2016
2.11
 50 2.17 2.17 2.11 0 0 0
08/01/2016
2.17
 60 2.17 2.17 2.14 0 0 0
07/01/2016
2.17
 1,020 2.17 2.17 2.11 0 0 0
06/01/2016
2.17
 1,860 2.17 2.20 2.17 0 0 0
05/01/2016
2.17
 2,400 2.17 2.17 2.11 0 0 0
04/01/2016
2.17
 0 2.17 2.17 2.17 0 0 0
31/12/2015
2.17
 3,660 2.14 2.17 2.11 0 0 0
30/12/2015
2.14
 5,520 2.14 2.17 2.14 0 0 0
29/12/2015
2.14
 360 2.17 2.17 2.11 0 0 0
28/12/2015
2.17
 0 2.17 2.17 2.17 0 0 0
25/12/2015
2.17
 3,790 2.17 2.17 2.11 0 0 0
24/12/2015
2.17
 46,100 2.14 2.17 2.01 0 0 0
23/12/2015
2.14
 1,240 2.17 2.17 2.07 0 0 0
22/12/2015
2.17
 40 2.20 2.23 2.17 0 0 0
21/12/2015
2.20
 20 2.20 2.20 2.20 0 0 0
18/12/2015
2.20
 1,200 2.20 2.23 2.17 0 0 0
17/12/2015
2.20
 1,000 2.17 2.23 2.14 0 0 0
16/12/2015
2.17
 620 2.23 2.23 2.17 0 0 0
15/12/2015
2.23
 2,220 2.26 2.26 2.20 0 0 0
14/12/2015
2.26
 950 2.23 2.26 2.17 0 0 0
11/12/2015
2.23
 20 2.23 2.23 2.23 0 0 0
10/12/2015
2.23
 1,850 2.23 2.23 2.17 0 0 0
09/12/2015
2.23
 4,660 2.20 2.23 2.23 0 0 0
08/12/2015
2.20
 40 2.26 2.26 2.20 0 0 0
07/12/2015
2.26
 5,010 2.26 2.26 2.20 0 0 0
04/12/2015
2.26
 10 2.23 2.26 2.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |