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
(2026-05-13) 		0.05 0.44% 62,500 -1,800 0
11.20
11.60
11.35
2 tháng
(2026-04-13) 		-0.25 -2.14% 148,900 2,700 0
11.20
11.90
11.35
3 tháng
(2026-03-16) 		0.25 2.23% 364,900 3,300 -0.0
11.20
11.90
11.35
6 tháng
(2025-12-15) 		-0.15 -1.29% 919,600 1,400 -0.0
10.70
11.90
11.35
12 tháng
(2025-06-17) 		0.15 1.33% 2,980,600 -12,500 -0.2
10.70
12.30
11.35
24 tháng
(2024-06-24) 		0.40 3.61% 8,236,800 -18,200 -0.3
9.57
12.72
11.35
36 tháng
(2023-06-28) 		1.96 20.71% 14,744,300 -79,720 -0.9
8.69
12.72
11.35
60 tháng
(2021-07-08) 		-2.10 -15.50% 75,087,500 -242,200 -10.8
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)
20/08/2025
11.90
 28,500 11.95 11.95 11.70 0 0 0
19/08/2025
11.90
 40,200 11.85 11.95 11.80 0 0 0
18/08/2025
11.85
 11,700 11.80 11.90 11.75 100 0 0.0
15/08/2025
11.80
 50,300 12 12 11.80 1,600 0 0.0
14/08/2025
11.95
 13,300 11.90 11.95 11.85 0 0 0
13/08/2025
11.90
 22,100 11.85 11.90 11.80 0 300 -0.0
12/08/2025
11.85
 6,500 11.90 11.95 11.80 0 0 0
11/08/2025
11.90
 30,900 11.90 11.90 11.75 0 5,100 -0.1
08/08/2025
11.90
 20,300 11.90 11.90 11.75 0 0 0
07/08/2025
11.90
 15,500 11.90 11.95 11.80 0 0 0
06/08/2025
11.90
 12,000 11.80 11.95 11.75 0 0 0
05/08/2025
11.80
 33,100 11.85 11.95 11.80 0 0 0
04/08/2025
11.85
 8,700 11.70 11.85 11.70 0 0 0
01/08/2025
11.85
 20,300 11.85 11.90 11.85 0 0 0
31/07/2025
11.90
 12,000 11.70 11.90 11.65 0 0 0
30/07/2025
11.80
 17,300 11.80 11.80 11.50 0 0 0
29/07/2025
11.65
 26,100 11.85 11.90 11.65 0 0 0
28/07/2025
11.95
 10,400 12 12 11.85 0 0 0
25/07/2025
12
 20,400 12.45 12.45 11.80 0 0 0
24/07/2025
11.70
 9,000 11.75 11.75 11.70 0 0 0
23/07/2025
11.75
 4,900 11.80 11.90 11.75 0 0 0
22/07/2025
11.75
 11,000 11.75 11.80 11.70 0 0 0
21/07/2025
11.70
 13,700 11.80 11.80 11.70 0 0 0
18/07/2025
11.80
 10,500 11.90 11.90 11.80 0 0 0
17/07/2025
11.60
 23,400 11.65 11.80 11.60 0 0 0
16/07/2025
11.65
 20,800 11.80 11.80 11.60 0 0 0
15/07/2025
11.70
 34,700 11.65 11.85 11.60 0 0 0
14/07/2025
11.70
 3,800 11.70 11.75 11.70 0 0 0
11/07/2025
11.90
 11,200 12 12 11.80 0 0 0
10/07/2025
11.90
 5,000 11.90 11.90 11.70 0 0 0
09/07/2025
11.85
 7,900 12 12 11.85 0 0 0
08/07/2025
11.90
 4,700 12 12 11.80 0 0 0
07/07/2025
11.95
 33,200 12 12 11.65 0 0 0
04/07/2025
12
 800 11.80 12 11.80 0 0 0
03/07/2025
11.80
 8,500 11.90 11.90 11.80 0 0 0
02/07/2025
12
 40,700 12 12 12 0 0 0
01/07/2025
12
 51,000 12.15 12.15 12 0 0 0
30/06/2025
12.30
 300 12.30 12.30 12.30 0 0 0
27/06/2025
12.10
 200 12.05 12.10 12.05 0 0 0
26/06/2025
11.95
 8,800 12.20 12.20 11.80 0 0 0
25/06/2025
12.25
 19,400 12.40 12.70 12.25 0 0 0
24/06/2025
12.25
 40,200 11.25 12.40 11.25 0 0 0
23/06/2025
11.60
 16,200 11 11.60 11 0 0 0
20/06/2025
11.05
 7,800 11.05 11.05 11 0 0 0
19/06/2025
11.30
 0 11.30 11.30 11.30 0 0 0
18/06/2025
11.30
 12,000 11.30 11.30 11 0 0 0
17/06/2025
11.30
 1,900 10.85 11.35 10.85 0 0 0
16/06/2025: Cổ tức tiền mặt tỉ lệ: 8%
16/06/2025
11.20
 16,100 11.80 11.80 11 0 200 -0.0
13/06/2025
11.50
 30,800 11.41 11.55 11.41 0 0 0
12/06/2025
11.41
 7,900 11.41 11.50 11.31 0 0 0
11/06/2025
11.41
 12,000 11.31 11.50 11.31 0 0 0
10/06/2025
11.31
 26,500 11.27 11.50 11.27 0 0 0
09/06/2025
11.22
 4,100 11.31 11.31 10.94 0 0 0
06/06/2025
11.31
 12,200 11.31 11.31 11.08 0 0 0
05/06/2025
11.03
 3,000 10.85 11.03 10.85 0 0 0
04/06/2025
11.03
 5,600 11.17 11.17 10.94 0 0 0
03/06/2025
11.13
 1,700 10.75 11.41 10.75 0 0 0
02/06/2025
10.75
 12,700 10.99 10.99 10.52 0 2,600 -0.0
30/05/2025
11.22
 2,100 11.22 11.31 11.17 0 0 0
29/05/2025
11.22
 2,900 11.03 11.22 11.03 0 0 0
28/05/2025
11.03
 3,700 11.27 11.27 10.94 0 0 0
27/05/2025
11.27
 5,700 11.03 11.36 10.94 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |