CTCP Kim khí Thành phố Hồ Chí Minh - Vnsteel (hmc)

11.35
-0.10
(-0.87%)
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
(2026-05-18) 		0.15 1.33% 71,000 -1,700 0
11.20
11.60
11.35
2 tháng
(2026-04-17) 		-0.15 -1.29% 140,600 2,900 0
11.20
11.90
11.35
3 tháng
(2026-03-18) 		0.15 1.33% 375,900 3,500 -0.0
11.20
11.90
11.35
6 tháng
(2025-12-18) 		-0.25 -2.14% 886,800 1,500 -0.0
10.70
11.90
11.35
12 tháng
(2025-06-23) 		-0.15 -1.29% 2,973,100 -12,400 -0.2
10.70
12.30
11.35
24 tháng
(2024-06-26) 		0.40 3.61% 8,210,000 -18,100 -0.3
9.57
12.72
11.35
36 tháng
(2023-07-03) 		2.05 21.83% 14,629,300 -79,620 -0.9
8.69
12.72
11.35
60 tháng
(2021-07-12) 		-1.25 -9.87% 74,851,100 -233,700 -11.0
7.28
19.42
11.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |