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

10.70
-0.15
(-1.38%)
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
(2026-08-12) 		0.30 2.84% 81,100 -200 0
10.55
10.85
10.70
2 tháng
(2026-07-13) 		-0.05 -0.46% 300,500 -200 0
10.55
11.05
10.70
3 tháng
(2026-06-15) 		0.21 1.95% 334,100 -400 0
10.55
11.05
10.70
6 tháng
(2026-03-16) 		0.44 4.22% 702,700 2,900 -0.0
10.41
11.06
10.70
12 tháng
(2025-09-16) 		-0.21 -1.91% 2,267,800 -9,400 -0.1
9.95
11.15
10.70
24 tháng
(2024-09-23) 		1.55 16.68% 7,235,600 -18,600 -0.3
9.30
11.82
10.70
36 tháng
(2023-09-27) 		2.36 27.75% 13,264,200 -19,120 -0.3
8.08
11.82
10.70
60 tháng
(2021-10-07) 		-4.37 -28.71% 60,570,800 -358,300 -14.6
6.77
18.05
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2025
10.92
 18,300 10.78 10.92 10.60 0 0 0
17/11/2025
10.88
 7,700 10.83 10.88 10.78 0 0 0
14/11/2025
10.83
 3,400 10.83 10.83 10.78 0 0 0
13/11/2025
10.83
 1,200 10.83 10.83 10.83 0 0 0
12/11/2025
10.83
 1,500 10.78 10.83 10.78 0 0 0
11/11/2025
10.83
 5,500 10.92 10.92 10.78 0 0 0
10/11/2025
10.92
 5,000 10.92 10.92 10.83 0 0 0
07/11/2025
10.92
 4,700 10.92 10.92 10.74 0 0 0
06/11/2025
10.92
 46,700 10.92 11.01 10.74 0 0 0
05/11/2025
10.88
 2,900 10.78 10.88 10.78 0 0 0
04/11/2025
10.78
 22,200 10.78 10.88 10.64 200 0 0.0
03/11/2025
10.78
 67,000 10.69 11.01 10.69 0 500 -0.0
31/10/2025
10.69
 3,300 10.69 10.78 10.69 0 0 0
30/10/2025
10.69
 26,600 10.78 10.88 10.46 0 9,000 -0.1
29/10/2025
10.83
 3,100 10.83 10.83 10.74 0 0 0
28/10/2025
10.92
 13,400 10.78 11.01 10.74 0 0 0
27/10/2025
10.92
 1,300 10.83 10.92 10.83 0 0 0
24/10/2025
10.83
 16,200 10.88 10.92 10.78 0 0 0
23/10/2025
10.97
 23,900 10.92 10.97 10.69 0 0 0
22/10/2025
10.92
 18,000 10.78 10.97 10.69 0 0 0
21/10/2025
10.74
 28,000 10.97 11.15 10.60 0 0 0
20/10/2025
10.92
 13,800 11.01 11.15 10.92 0 0 0
17/10/2025
11.11
 100 11.11 11.11 11.11 0 0 0
16/10/2025
11.11
 15,400 10.97 11.20 10.97 0 0 0
15/10/2025
10.97
 5,700 10.97 10.97 10.97 0 0 0
14/10/2025
11.01
 7,100 11.15 11.25 10.97 0 0 0
13/10/2025
11.15
 67,400 11.15 11.34 10.92 0 0 0
10/10/2025
11.15
 15,100 11.06 11.20 11.06 0 0 0
09/10/2025
11.06
 5,200 11.01 11.06 11.01 0 0 0
08/10/2025
11.01
 10,100 10.92 11.01 10.83 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |