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)
23/06/2016
2.57
 81,100 2.57 2.57 2.45 0 0 0
22/06/2016
2.57
 45,240 2.45 2.60 2.42 0 0 0
21/06/2016
2.45
 95,100 2.29 2.45 2.29 0 0 0
20/06/2016
2.29
 17,960 2.32 2.32 2.26 0 0 0
17/06/2016
2.32
 60,910 2.32 2.32 2.26 0 0 0
16/06/2016
2.32
 38,010 2.23 2.32 2.23 0 0 0
15/06/2016
2.23
 1,010 2.20 2.26 2.23 0 0 0
14/06/2016
2.20
 10,530 2.29 2.32 2.20 0 0 0
13/06/2016
2.29
 310 2.29 2.29 2.26 0 0 0
10/06/2016
2.29
 18,000 2.26 2.32 2.26 0 0 0
09/06/2016
2.26
 9,940 2.20 2.29 2.20 0 0 0
08/06/2016
2.20
 69,000 2.20 2.20 2.20 0 0 0
07/06/2016
2.20
 4,240 2.26 2.26 2.20 0 0 0
06/06/2016
2.26
 300 2.26 2.26 2.23 0 0 0
03/06/2016
2.26
 6,960 2.23 2.26 2.20 0 0 0
02/06/2016
2.23
 0 2.23 2.23 2.23 0 0 0
01/06/2016
2.23
 1,420 2.20 2.23 2.20 0 0 0
31/05/2016
2.20
 33,030 2.23 2.23 2.20 0 0 0
30/05/2016
2.23
 0 2.23 2.23 2.23 0 0 0
27/05/2016
2.23
 8,800 2.23 2.23 2.20 0 0 0
26/05/2016
2.23
 1,000 2.23 2.23 2.23 0 0 0
25/05/2016
2.23
 4,910 2.23 2.23 2.20 0 0 0
24/05/2016
2.23
 32,570 2.20 2.23 2.20 0 0 0
23/05/2016
2.20
 3,350 2.17 2.20 2.17 0 0 0
20/05/2016
2.17
 48,540 2.23 2.23 2.17 0 0 0
19/05/2016
2.23
 28,250 2.23 2.23 2.20 0 0 0
18/05/2016
2.23
 95,690 2.23 2.23 2.20 0 0 0
17/05/2016
2.23
 55,290 2.23 2.23 2.20 1,000 0 0.0
16/05/2016
2.23
 92,590 2.23 2.23 2.20 0 0 0
13/05/2016
2.23
 16,760 2.23 2.35 2.20 0 0 0
12/05/2016
2.23
 14,710 2.20 2.23 2.20 0 0 0
11/05/2016
2.20
 6,480 2.23 2.23 2.20 0 0 0
10/05/2016
2.23
 80 2.23 2.23 2.20 0 0 0
09/05/2016
2.23
 19,100 2.23 2.23 2.17 0 0 0
06/05/2016
2.23
 53,410 2.23 2.26 2.17 0 0 0
05/05/2016
2.23
 39,570 2.29 2.32 2.23 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |