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)
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
03/12/2015
2.23
 1,020 2.26 2.26 2.11 0 0 0
02/12/2015
2.26
 0 2.26 2.26 2.26 0 0 0
01/12/2015
2.26
 120 2.26 2.26 2.20 0 0 0
30/11/2015
2.26
 510 2.26 2.26 2.26 0 0 0
27/11/2015
2.26
 10 2.26 2.26 2.26 0 0 0
26/11/2015
2.26
 30 2.26 2.26 2.23 0 0 0
25/11/2015
2.26
 1,600 2.23 2.26 2.23 0 0 0
24/11/2015
2.23
 1,020 2.20 2.23 2.20 0 0 0
23/11/2015
2.20
 11,500 2.29 2.29 2.20 0 0 0
20/11/2015
2.29
 5,090 2.26 2.29 2.23 0 680 -0.0
19/11/2015
2.26
 3,340 2.29 2.29 2.14 0 0 0
18/11/2015
2.29
 7,880 2.35 2.35 2.20 0 0 0
17/11/2015
2.35
 1,210 2.29 2.35 2.23 0 0 0
16/11/2015
2.29
 5,860 2.42 2.42 2.29 0 0 0
13/11/2015
2.42
 930 2.29 2.42 2.35 0 0 0
12/11/2015
2.29
 10 2.38 2.38 2.29 0 0 0
11/11/2015
2.38
 1,000 2.42 2.42 2.38 0 0 0
10/11/2015
2.42
 10 2.38 2.42 2.42 0 0 0
09/11/2015
2.38
 2,020 2.38 2.38 2.35 0 0 0
06/11/2015
2.38
 110 2.35 2.38 2.35 0 0 0
05/11/2015
2.35
 820 2.42 2.42 2.32 0 0 0
04/11/2015
2.42
 1,120 2.38 2.42 2.38 0 0 0
03/11/2015
2.38
 10 2.32 2.38 2.38 0 0 0
02/11/2015
2.32
 110 2.35 2.38 2.32 0 0 0
30/10/2015
2.35
 4,750 2.42 2.42 2.29 0 0 0
29/10/2015
2.42
 150 2.38 2.42 2.32 0 120 -0.0
28/10/2015
2.38
 500 2.42 2.42 2.38 0 0 0
27/10/2015
2.42
 5,350 2.38 2.42 2.35 0 0 0
26/10/2015
2.38
 20,580 2.38 2.38 2.35 0 0 0
23/10/2015
2.38
 36,680 2.45 2.45 2.35 0 0 0
22/10/2015
2.45
 55,610 2.42 2.45 2.42 0 0 0
21/10/2015
2.42
 11,310 2.45 2.45 2.42 0 0 0
20/10/2015
2.45
 5,550 2.45 2.45 2.42 0 0 0
19/10/2015
2.45
 8,450 2.42 2.45 2.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |