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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |