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)
21/08/2015
2.76
 30 2.66 2.76 2.48 0 0 0
20/08/2015
2.66
 30 2.73 2.73 2.66 0 0 0
19/08/2015
2.73
 620 2.73 2.73 2.73 0 0 0
18/08/2015
2.73
 0 2.73 2.73 2.73 0 0 0
17/08/2015
2.73
 1,060 2.73 2.76 2.66 0 0 0
14/08/2015
2.73
 910 2.73 2.73 2.66 0 0 0
13/08/2015
2.73
 8,960 2.76 2.76 2.73 0 0 0
12/08/2015
2.76
 0 2.76 2.76 2.76 0 0 0
11/08/2015
2.76
 5,010 2.76 2.79 2.76 0 0 0
10/08/2015
2.76
 0 2.76 2.76 2.76 0 0 0
07/08/2015
2.76
 0 2.76 2.76 2.76 0 0 0
06/08/2015
2.76
 6,680 2.76 2.79 2.76 0 0 0
05/08/2015
2.76
 16,260 2.79 2.79 2.76 0 0 0
04/08/2015
2.79
 3,000 2.79 2.79 2.79 0 0 0
03/08/2015
2.79
 16,850 2.85 2.85 2.79 0 0 0
31/07/2015
2.85
 11,220 2.79 2.85 2.79 0 0 0
30/07/2015
2.79
 4,220 2.82 2.82 2.73 0 0 0
29/07/2015
2.82
 6,510 2.79 2.82 2.79 0 0 0
28/07/2015
2.79
 40 2.76 2.79 2.73 0 0 0
27/07/2015
2.76
 30 2.76 2.76 2.73 0 0 0
24/07/2015
2.76
 4,100 2.60 2.76 2.69 0 0 0
23/07/2015
2.60
 1,600 2.76 2.76 2.60 0 0 0
22/07/2015
2.76
 4,010 2.79 2.79 2.76 0 0 0
21/07/2015
2.79
 1,910 2.82 2.82 2.79 0 0 0
20/07/2015
2.82
 2,150 2.82 2.88 2.82 0 0 0
17/07/2015
2.82
 2,050 2.82 2.88 2.82 0 0 0
16/07/2015
2.82
 10 2.82 2.82 2.82 0 0 0
15/07/2015
2.82
 4,930 2.82 2.85 2.82 0 0 0
14/07/2015
2.82
 19,630 2.82 2.91 2.79 0 0 0
13/07/2015
2.82
 11,020 2.85 2.88 2.82 0 0 0
10/07/2015
2.85
 3,350 2.79 2.88 2.79 0 0 0
09/07/2015
2.79
 40 2.79 2.79 2.79 0 0 0
08/07/2015
2.79
 5,490 2.82 2.85 2.79 1,570 0 0.0
07/07/2015
2.82
 750 2.82 2.88 2.79 0 0 0
06/07/2015
2.82
 250 2.79 2.82 2.82 220 0 0.0
03/07/2015
2.79
 1,110 2.82 2.82 2.79 10 0 0
02/07/2015
2.82
 1,320 2.76 2.85 2.82 0 0 0
01/07/2015
2.76
 10 2.82 2.82 2.76 0 0 0
30/06/2015
2.82
 3,020 2.66 2.82 2.82 0 0 0
29/06/2015
2.66
 10 2.73 2.73 2.66 0 0 0
26/06/2015
2.73
 1,720 2.63 2.79 2.73 0 0 0
25/06/2015
2.63
 170 2.79 2.79 2.63 0 0 0
24/06/2015
2.79
 10,900 2.79 2.82 2.79 0 0 0
23/06/2015
2.79
 20 2.85 2.85 2.79 0 0 0
22/06/2015
2.85
 18,600 2.79 2.85 2.85 0 0 0
19/06/2015
2.79
 230 2.76 2.94 2.76 0 0 0
18/06/2015
2.76
 520 2.76 2.79 2.76 0 0 0
17/06/2015
2.76
 4,760 2.76 2.82 2.76 0 0 0
16/06/2015
2.76
 380 2.79 2.82 2.76 0 0 0
15/06/2015
2.79
 60 2.79 2.82 2.79 0 0 0
12/06/2015
2.79
 760 2.82 2.82 2.79 0 0 0
11/06/2015: Cổ tức tiền mặt tỉ lệ: 10%
11/06/2015
2.82
 12,520 2.79 2.94 2.82 0 0 0
10/06/2015
2.79
 31,600 2.79 2.81 2.73 0 0 0
09/06/2015
2.79
 11,830 2.76 2.79 2.76 0 0 0
08/06/2015
2.76
 5,560 2.73 2.79 2.73 0 0 0
05/06/2015
2.73
 14,530 2.76 2.79 2.73 0 0 0
04/06/2015
2.76
 17,110 2.73 2.76 2.76 0 0 0
03/06/2015
2.73
 30 2.76 2.79 2.73 0 0 0
02/06/2015
2.76
 5,230 2.79 2.79 2.76 0 0 0
01/06/2015
2.79
 7,660 2.76 2.81 2.79 0 0 0
29/05/2015
2.76
 41,520 2.73 2.76 2.73 0 0 0
28/05/2015
2.73
 910 2.70 2.79 2.68 0 0 0
27/05/2015
2.70
 3,650 2.70 2.76 2.70 0 0 0
26/05/2015
2.70
 700 2.68 2.70 2.70 0 0 0
25/05/2015
2.68
 0 2.68 2.68 2.68 0 0 0
22/05/2015
2.68
 4,470 2.68 2.73 2.68 0 0 0
21/05/2015
2.68
 250 2.70 2.70 2.68 0 0 0
20/05/2015
2.70
 7,520 2.65 2.73 2.70 0 0 0
19/05/2015
2.65
 100 2.65 2.65 2.65 0 0 0
18/05/2015
2.65
 5,650 2.65 2.65 2.62 0 0 0
15/05/2015
2.65
 7,500 2.65 2.73 2.65 0 0 0
14/05/2015
2.65
 50 2.65 2.65 2.65 0 0 0
13/05/2015
2.65
 1,850 2.65 2.70 2.65 0 0 0
12/05/2015
2.65
 25,370 2.65 2.73 2.65 0 0 0
11/05/2015
2.65
 10,000 2.59 2.65 2.65 0 0 0
08/05/2015
2.59
 10 2.70 2.70 2.59 0 0 0
07/05/2015
2.70
 110 2.65 2.70 2.62 0 0 0
06/05/2015
2.65
 5,630 2.62 2.65 2.62 0 0 0
05/05/2015
2.62
 20 2.65 2.65 2.59 0 0 0
04/05/2015
2.65
 5,550 2.70 2.70 2.62 0 0 0
27/04/2015
2.70
 40 2.56 2.70 2.70 0 0 0
24/04/2015
2.56
 17,060 2.70 2.70 2.56 0 17,040 -0.2
23/04/2015
2.70
 19,230 2.70 2.70 2.70 0 19,230 -0.2
22/04/2015
2.70
 3,220 2.70 2.70 2.70 0 0 0
21/04/2015
2.70
 24,310 2.73 2.73 2.70 0 0 0
20/04/2015
2.73
 8,030 2.73 2.73 2.70 0 0 0
17/04/2015
2.73
 4,000 2.70 2.73 2.73 0 0 0
16/04/2015
2.70
 26,270 2.73 2.79 2.70 0 0 0
15/04/2015
2.73
 5,310 2.70 2.73 2.70 0 0 0
14/04/2015
2.70
 2,290 2.70 2.73 2.70 0 0 0
13/04/2015
2.70
 3,010 2.76 2.76 2.70 0 0 0
10/04/2015
2.76
 10,020 2.73 2.76 2.70 0 0 0
09/04/2015
2.73
 54,170 2.70 2.79 2.68 0 0 0
08/04/2015
2.70
 44,470 2.70 2.70 2.70 0 0 0
07/04/2015
2.70
 6,100 2.70 2.73 2.70 0 0 0
06/04/2015
2.70
 57,700 2.70 2.73 2.70 0 0 0
03/04/2015
2.70
 14,650 2.70 2.73 2.68 0 0 0
02/04/2015
2.70
 5,030 2.68 2.70 2.68 0 0 0
01/04/2015
2.68
 16,530 2.70 2.70 2.68 0 0 0
31/03/2015
2.70
 11,300 2.68 2.70 2.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |