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)
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
16/10/2015
2.42
 5,090 2.42 2.45 2.42 0 0 0
15/10/2015
2.42
 4,020 2.42 2.45 2.42 0 0 0
14/10/2015
2.42
 27,560 2.38 2.45 2.38 0 0 0
13/10/2015
2.38
 12,990 2.38 2.45 2.38 0 0 0
12/10/2015
2.38
 7,000 2.38 2.42 2.38 0 0 0
09/10/2015
2.38
 27,150 2.42 2.48 2.38 0 0 0
08/10/2015
2.42
 21,140 2.38 2.45 2.38 0 0 0
07/10/2015
2.38
 17,550 2.38 2.45 2.35 0 0 0
06/10/2015
2.38
 310 2.42 2.48 2.38 0 0 0
05/10/2015
2.42
 5,230 2.45 2.45 2.42 0 0 0
02/10/2015
2.45
 8,020 2.45 2.45 2.45 0 0 0
01/10/2015
2.45
 340 2.45 2.48 2.45 0 0 0
30/09/2015
2.45
 46,060 2.48 2.51 2.45 0 0 0
29/09/2015
2.48
 13,950 2.48 2.51 2.48 0 3,250 -0.0
28/09/2015
2.48
 11,440 2.54 2.54 2.48 0 0 0
25/09/2015
2.54
 6,610 2.54 2.54 2.51 0 0 0
24/09/2015
2.54
 2,650 2.54 2.54 2.54 0 0 0
23/09/2015
2.54
 4,010 2.48 2.54 2.51 0 0 0
22/09/2015
2.48
 2,310 2.57 2.57 2.48 0 0 0
21/09/2015
2.57
 2,000 2.54 2.57 2.57 0 0 0
18/09/2015
2.54
 14,290 2.54 2.54 2.51 0 0 0
17/09/2015
2.54
 4,120 2.54 2.54 2.51 0 0 0
16/09/2015
2.54
 1,410 2.54 2.54 2.54 0 0 0
15/09/2015
2.54
 310 2.51 2.54 2.51 0 0 0
14/09/2015
2.51
 20,110 2.54 2.57 2.51 0 0 0
11/09/2015
2.54
 13,110 2.57 2.57 2.54 0 0 0
10/09/2015
2.57
 0 2.57 2.57 2.57 0 0 0
09/09/2015
2.57
 0 2.57 2.57 2.57 0 0 0
08/09/2015
2.57
 11,140 2.54 2.57 2.57 0 0 0
07/09/2015
2.54
 2,510 2.57 2.60 2.54 0 0 0
04/09/2015
2.57
 2,750 2.57 2.60 2.57 0 0 0
03/09/2015
2.57
 3,110 2.60 2.63 2.57 0 0 0
01/09/2015
2.60
 2,010 2.57 2.60 2.57 0 0 0
31/08/2015
2.57
 6,000 2.60 2.63 2.57 0 0 0
28/08/2015
2.60
 6,680 2.48 2.60 2.60 0 0 0
27/08/2015
2.48
 12,030 2.45 2.60 2.42 0 0 0
26/08/2015
2.45
 2,210 2.60 2.60 2.45 0 0 0
25/08/2015
2.60
 18,080 2.63 2.79 2.60 0 0 0
24/08/2015
2.63
 670 2.76 2.85 2.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |