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

11.10
-0.25
(-2.20%)
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
(2026-02-11) 		0.15 1.34% 123,400 -1,700 -0.0
10.70
11.50
11.10
2 tháng
(2026-01-12) 		-0.30 -2.58% 339,900 -1,500 -0.0
10.70
11.75
11.10
3 tháng
(2025-12-15) 		-0.25 -2.16% 543,200 -1,900 -0.0
10.70
11.90
11.10
6 tháng
(2025-09-15) 		-0.70 -5.81% 1,562,200 -12,300 -0.1
10.70
12.05
11.10
12 tháng
(2025-03-18) 		-0.20 -1.70% 3,088,100 -18,600 -0.2
10.19
12.30
11.10
24 tháng
(2024-03-25) 		0.82 7.79% 10,322,100 -21,800 -0.3
9.57
12.72
11.10
36 tháng
(2023-03-29) 		2.34 26.02% 16,424,000 -133,850 -1.4
8.36
12.72
11.10
60 tháng
(2021-04-08) 		1.78 18.65% 88,117,700 -210,300 -9.9
7.28
19.42
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2025
11.22
 3,600 11.13 11.22 10.94 0 0 0
23/05/2025
11.22
 4,300 11.13 11.22 10.94 0 0 0
22/05/2025
11.13
 400 11.13 11.13 11.13 0 0 0
21/05/2025
11.13
 1,600 11.13 11.13 11.13 0 0 0
20/05/2025
11.17
 2,600 11.13 11.17 11.13 0 0 0
19/05/2025
11.27
 1,900 11.31 11.31 11.27 0 0 0
16/05/2025
11.31
 1,200 11.31 11.31 11.31 0 0 0
15/05/2025
11.31
 4,500 11.31 11.31 11.31 0 0 0
14/05/2025
11.50
 1,300 11.03 11.50 11.03 0 0 0
13/05/2025
11.36
 2,700 11.31 11.36 11.31 0 0 0
12/05/2025
11.36
 14,400 11.41 11.59 11.36 0 0 0
09/05/2025
11.41
 3,100 11.41 11.41 11.22 0 0 0
08/05/2025
11.13
 2,300 11.13 11.13 11.13 0 0 0
07/05/2025
11.13
 600 10.75 11.13 10.75 0 0 0
06/05/2025
10.66
 3,500 10.66 10.66 10.66 0 0 0
05/05/2025
10.80
 2,100 10.66 10.80 10.56 0 0 0
29/04/2025
11.22
 2,900 10.94 11.22 10.75 0 0 0
28/04/2025
10.94
 3,600 10.75 10.94 10.75 0 0 0
25/04/2025
10.75
 1,200 11.13 11.22 10.75 0 0 0
24/04/2025
10.75
 100 10.75 10.75 10.75 0 0 0
23/04/2025
11.17
 0 11.17 11.17 11.17 0 0 0
22/04/2025
11.17
 23,900 11.22 11.22 10.47 0 0 0
21/04/2025
11.22
 900 11.17 11.22 11.17 0 0 0
18/04/2025
11.22
 600 11.22 11.22 11.22 0 0 0
17/04/2025
10.94
 2,600 10.94 10.94 10.94 0 0 0
16/04/2025
10.94
 14,200 11.08 11.22 10.94 0 0 0
15/04/2025
11.08
 3,800 11.03 11.08 11.03 0 0 0
14/04/2025
11.22
 11,400 11.17 11.22 11.17 0 0 0
11/04/2025
11.13
 12,500 11.03 11.41 10.85 0 0 0
10/04/2025
10.89
 9,100 10.89 10.89 10.89 0 0 0
09/04/2025
10.19
 29,700 9.72 10.28 9.63 0 0 0
08/04/2025
10.28
 21,200 10.47 10.47 10.28 0 0 0
04/04/2025
11.03
 18,200 10.05 11.03 9.96 0 0 0
03/04/2025
10.71
 36,000 11.22 11.22 10.71 0 0 0
02/04/2025
11.50
 9,200 11.59 11.59 11.50 0 0 0
01/04/2025
11.50
 5,900 11.03 11.50 10.99 0 0 0
31/03/2025
10.99
 2,800 11.13 11.13 10.99 0 0 0
28/03/2025
11.27
 3,000 11.27 11.27 11.13 0 0 0
27/03/2025
11.50
 5,500 11.50 11.50 11.22 0 0 0
26/03/2025
11.41
 8,500 11.31 11.41 11.31 0 0 0
25/03/2025
11.41
 2,400 11.31 11.41 11.31 0 0 0
24/03/2025
11.31
 900 11.31 11.31 11.31 0 0 0
21/03/2025
11.69
 10,300 11.41 11.69 11.22 0 0 0
20/03/2025
11.41
 9,200 11.31 11.41 11.22 0 0 0
19/03/2025
11.50
 6,100 11.55 11.55 11.41 0 0 0
18/03/2025
11.55
 31,100 12.06 12.06 11.27 0 0 0
17/03/2025
12.11
 1,100 11.69 12.15 11.69 0 0 0
14/03/2025
12.15
 2,900 12.15 12.15 12.15 0 1,200 -0.0
13/03/2025
12.15
 51,700 12.20 12.20 11.78 0 0 0
12/03/2025
12.20
 68,600 11.97 12.20 11.97 0 0 0
11/03/2025
12.15
 84,600 11.59 12.15 11.59 0 0 0
10/03/2025
11.69
 11,800 11.69 11.73 11.69 0 0 0
07/03/2025
11.69
 16,100 11.78 11.87 11.55 0 0 0
06/03/2025
11.69
 44,100 11.59 11.78 11.45 0 0 0
05/03/2025
11.55
 37,600 11.59 11.69 11.22 0 0 0
04/03/2025
11.64
 5,200 11.50 11.64 11.50 0 0 0
03/03/2025
11.55
 16,500 11.69 11.83 11.50 0 0 0
28/02/2025
11.50
 27,800 11.59 11.59 11.45 0 0 0
27/02/2025
11.55
 45,400 11.22 11.64 11.22 0 0 0
26/02/2025
11.31
 6,400 11.41 11.41 11.31 0 0 0
25/02/2025
11.36
 47,300 11.22 11.36 11.22 0 0 0
24/02/2025
11.41
 23,700 11.69 11.69 11.22 0 0 0
21/02/2025
11.08
 22,500 11.13 11.17 11.08 0 0 0
20/02/2025
11.08
 1,500 11.08 11.08 11.08 0 0 0
19/02/2025
11.08
 9,700 11.13 11.22 11.08 0 0 0
18/02/2025
11.45
 2,200 11.22 11.45 11.03 0 0 0
17/02/2025
11.22
 12,600 11.27 11.27 11.22 0 0 0
14/02/2025
11.27
 22,200 11.22 11.31 11.22 0 0 0
13/02/2025
11.22
 33,000 11.22 11.41 11.22 0 0 0
12/02/2025
11.17
 6,700 11.17 11.41 11.13 0 0 0
11/02/2025
11.17
 35,400 10.80 11.17 10.80 0 0 0
10/02/2025
10.80
 8,400 10.94 10.94 10.80 0 0 0
07/02/2025
10.99
 21,200 10.89 10.99 10.75 0 0 0
06/02/2025
10.89
 3,000 10.94 10.94 10.89 0 0 0
05/02/2025
10.94
 1,800 10.99 10.99 10.94 0 0 0
04/02/2025
10.99
 9,000 10.75 11.03 10.75 0 0 0
03/02/2025
10.75
 7,900 10.85 11.03 10.75 0 0 0
24/01/2025
10.75
 7,800 10.85 10.85 10.71 0 0 0
23/01/2025
10.85
 3,600 10.80 10.94 10.80 0 0 0
22/01/2025
10.94
 3,100 10.75 10.94 10.71 0 0 0
21/01/2025
10.75
 31,800 10.99 11.03 10.75 0 0 0
20/01/2025
11.03
 4,100 10.89 11.08 10.89 0 0 0
17/01/2025
10.89
 11,600 10.71 10.89 10.71 0 0 0
16/01/2025
10.85
 30,800 10.99 10.99 10.85 0 0 0
15/01/2025
10.94
 20,800 10.85 10.94 10.80 0 0 0
14/01/2025
10.94
 4,700 10.85 11.17 10.80 0 0 0
13/01/2025
10.99
 12,400 10.89 10.99 10.75 0 0 0
10/01/2025
10.99
 6,900 11.08 11.08 10.99 0 0 0
09/01/2025
11.22
 13,200 11.50 11.50 11.08 0 0 0
08/01/2025
11.50
 37,900 11.08 11.59 11.08 0 0 0
07/01/2025
10.85
 18,300 10.75 11.03 10.75 0 0 0
06/01/2025
11.03
 75,800 12.15 12.15 11.03 0 0 0
03/01/2025
11.83
 54,800 12.72 12.72 11.83 0 0 0
02/01/2025
12.72
 258,700 12.25 12.72 12.25 0 0 0
31/12/2024
11.92
 221,300 11.13 11.92 11.13 0 0 0
30/12/2024
11.17
 41,700 10.94 11.17 10.94 0 0 0
27/12/2024
11.08
 72,800 11.08 11.08 10.71 0 0 0
26/12/2024
11.03
 53,000 10.80 11.08 10.75 0 0 0
25/12/2024
10.71
 17,900 10.75 10.85 10.66 0 0 0
24/12/2024
10.85
 3,800 10.71 10.85 10.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |