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

10.85
0.10
(0.93%)
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
(2026-06-29) 		-0.25 -2.28% 128,500 -400 0
10.60
11.05
10.75
2 tháng
(2026-05-29) 		0.06 0.54% 174,500 -100 0
10.50
11.05
10.75
3 tháng
(2026-04-29) 		-0.36 -3.27% 269,100 0 0
10.41
11.06
10.75
6 tháng
(2026-01-29) 		0.20 1.87% 749,700 1,500 -0.0
9.95
11.06
10.75
12 tháng
(2025-08-04) 		-0.31 -2.86% 2,628,600 -12,800 -0.2
9.95
11.20
10.75
24 tháng
(2024-08-07) 		1.32 14.04% 7,743,000 -18,500 -0.3
9.14
11.82
10.75
36 tháng
(2023-08-14) 		1.84 20.81% 13,816,700 -52,420 -0.6
8.08
11.82
10.75
60 tháng
(2021-08-23) 		-2.68 -20.05% 69,350,900 -261,100 -11.9
6.77
18.05
10.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2025
11.01
 4,300 11.01 11.11 10.88 0 0 0
06/10/2025
11.01
 18,600 10.78 11.01 10.78 0 0 0
03/10/2025
10.97
 20,800 11.01 11.01 10.78 0 0 0
02/10/2025
10.88
 31,800 10.97 11.06 10.74 0 0 0
01/10/2025
11.01
 5,200 10.69 11.01 10.69 0 0 0
30/09/2025
11.01
 13,000 10.74 11.01 10.74 0 0 0
29/09/2025
10.92
 40,000 11.01 11.01 10.41 100 0 0.0
26/09/2025
10.92
 8,500 10.88 10.92 10.88 0 0 0
25/09/2025
10.97
 6,700 10.97 10.97 10.88 0 0 0
24/09/2025
11.06
 6,400 10.69 11.06 10.69 0 0 0
23/09/2025
10.92
 1,000 11.06 11.06 10.92 0 0 0
22/09/2025
11.06
 21,700 11.06 11.11 10.88 0 0 0
19/09/2025
11.11
 10,900 10.92 11.15 10.88 0 0 0
18/09/2025
11.06
 9,700 10.88 11.06 10.74 0 0 0
17/09/2025
11.11
 33,600 11.20 11.25 10.97 0 0 0
16/09/2025
11.06
 32,600 11.20 11.29 10.46 0 0 0
15/09/2025
11.20
 8,600 11.15 11.29 11.15 0 0 0
12/09/2025
11.20
 3,500 11.06 11.20 11.01 0 0 0
11/09/2025
11.15
 10,700 10.97 11.20 10.97 0 0 0
10/09/2025
11.15
 0 11.15 11.15 11.15 0 0 0
09/09/2025
11.15
 9,600 10.92 11.15 10.88 0 0 0
08/09/2025
11.15
 5,900 11.01 11.15 10.97 0 0 0
05/09/2025
11.06
 23,700 11.25 11.25 11.06 0 0 0
04/09/2025
11.15
 21,100 11.20 11.20 11.15 0 0 0
03/09/2025
11.11
 77,000 11.11 11.34 11.06 200 0 0.0
29/08/2025
10.97
 3,500 10.88 11.01 10.88 0 0 0
28/08/2025
10.88
 4,000 10.88 11.06 10.88 0 0 0
27/08/2025
11.01
 29,900 10.88 11.06 10.83 0 0 0
26/08/2025
10.97
 22,400 10.74 10.97 10.74 0 0 0
25/08/2025
10.83
 12,800 10.97 10.97 10.78 0 0 0
22/08/2025
10.97
 10,700 10.92 11.01 10.83 0 0 0
21/08/2025
10.92
 6,000 10.78 11.06 10.78 0 0 0
20/08/2025
11.06
 28,500 11.11 11.11 10.88 0 0 0
19/08/2025
11.06
 40,200 11.01 11.11 10.97 0 0 0
18/08/2025
11.01
 11,700 10.97 11.06 10.92 100 0 0.0
15/08/2025
10.97
 50,300 11.15 11.15 10.97 1,600 0 0.0
14/08/2025
11.11
 13,300 11.06 11.11 11.01 0 0 0
13/08/2025
11.06
 22,100 11.01 11.06 10.97 0 300 -0.0
12/08/2025
11.01
 6,500 11.06 11.11 10.97 0 0 0
11/08/2025
11.06
 30,900 11.06 11.06 10.92 0 5,100 -0.1
08/08/2025
11.06
 20,300 11.06 11.06 10.92 0 0 0
07/08/2025
11.06
 15,500 11.06 11.11 10.97 0 0 0
06/08/2025
11.06
 12,000 10.97 11.11 10.92 0 0 0
05/08/2025
10.97
 33,100 11.01 11.11 10.97 0 0 0
04/08/2025
11.01
 8,700 10.88 11.01 10.88 0 0 0
01/08/2025
11.01
 20,300 11.01 11.06 11.01 0 0 0
31/07/2025
11.06
 12,000 10.88 11.06 10.83 0 0 0
30/07/2025
10.97
 17,300 10.97 10.97 10.69 0 0 0
29/07/2025
10.83
 26,100 11.01 11.06 10.83 0 0 0
28/07/2025
11.11
 10,400 11.15 11.15 11.01 0 0 0
25/07/2025
11.15
 20,400 11.57 11.57 10.97 0 0 0
24/07/2025
10.88
 9,000 10.92 10.92 10.88 0 0 0
23/07/2025
10.92
 4,900 10.97 11.06 10.92 0 0 0
22/07/2025
10.92
 11,000 10.92 10.97 10.88 0 0 0
21/07/2025
10.88
 13,700 10.97 10.97 10.88 0 0 0
18/07/2025
10.97
 10,500 11.06 11.06 10.97 0 0 0
17/07/2025
10.78
 23,400 10.83 10.97 10.78 0 0 0
16/07/2025
10.83
 20,800 10.97 10.97 10.78 0 0 0
15/07/2025
10.88
 34,700 10.83 11.01 10.78 0 0 0
14/07/2025
10.88
 3,800 10.88 10.92 10.88 0 0 0
11/07/2025
11.06
 11,200 11.15 11.15 10.97 0 0 0
10/07/2025
11.06
 5,000 11.06 11.06 10.88 0 0 0
09/07/2025
11.01
 7,900 11.15 11.15 11.01 0 0 0
08/07/2025
11.06
 4,700 11.15 11.15 10.97 0 0 0
07/07/2025
11.11
 33,200 11.15 11.15 10.83 0 0 0
04/07/2025
11.15
 800 10.97 11.15 10.97 0 0 0
03/07/2025
10.97
 8,500 11.06 11.06 10.97 0 0 0
02/07/2025
11.15
 40,700 11.15 11.15 11.15 0 0 0
01/07/2025
11.15
 51,000 11.29 11.29 11.15 0 0 0
30/06/2025
11.43
 300 11.43 11.43 11.43 0 0 0
27/06/2025
11.25
 200 11.20 11.25 11.20 0 0 0
26/06/2025
11.11
 8,800 11.34 11.34 10.97 0 0 0
25/06/2025
11.39
 19,400 11.53 11.80 11.39 0 0 0
24/06/2025
11.39
 40,200 10.46 11.53 10.46 0 0 0
23/06/2025
10.78
 16,200 10.22 10.78 10.22 0 0 0
20/06/2025
10.27
 7,800 10.27 10.27 10.22 0 0 0
19/06/2025
10.50
 0 10.50 10.50 10.50 0 0 0
18/06/2025
10.50
 12,000 10.50 10.50 10.22 0 0 0
17/06/2025
10.50
 1,900 10.09 10.55 10.09 0 0 0
16/06/2025: Cổ tức tiền mặt tỉ lệ: 8%
16/06/2025
10.41
 16,100 10.97 10.97 10.22 0 200 -0.0
13/06/2025
10.69
 30,800 10.60 10.73 10.60 0 0 0
12/06/2025
10.60
 7,900 10.60 10.69 10.52 0 0 0
11/06/2025
10.60
 12,000 10.52 10.69 10.52 0 0 0
10/06/2025
10.52
 26,500 10.47 10.69 10.47 0 0 0
09/06/2025
10.43
 4,100 10.52 10.52 10.17 0 0 0
06/06/2025
10.52
 12,200 10.52 10.52 10.30 0 0 0
05/06/2025
10.25
 3,000 10.08 10.25 10.08 0 0 0
04/06/2025
10.25
 5,600 10.39 10.39 10.17 0 0 0
03/06/2025
10.34
 1,700 9.99 10.60 9.99 0 0 0
02/06/2025
9.99
 12,700 10.21 10.21 9.78 0 2,600 -0.0
30/05/2025
10.43
 2,100 10.43 10.52 10.39 0 0 0
29/05/2025
10.43
 2,900 10.25 10.43 10.25 0 0 0
28/05/2025
10.25
 3,700 10.47 10.47 10.17 0 0 0
27/05/2025
10.47
 5,700 10.25 10.56 10.17 0 0 0
26/05/2025
10.43
 3,600 10.34 10.43 10.17 0 0 0
23/05/2025
10.43
 4,300 10.34 10.43 10.17 0 0 0
22/05/2025
10.34
 400 10.34 10.34 10.34 0 0 0
21/05/2025
10.34
 1,600 10.34 10.34 10.34 0 0 0
20/05/2025
10.39
 2,600 10.34 10.39 10.34 0 0 0
19/05/2025
10.47
 1,900 10.52 10.52 10.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |