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

11.30
0.05
(0.44%)
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
(2026-02-23) 		-0.10 -0.88% 131,600 -1,800 -0.0
10.70
11.50
11.30
2 tháng
(2026-01-19) 		-0.45 -3.85% 298,100 -1,600 -0.0
10.70
11.70
11.30
3 tháng
(2025-12-18) 		-0.45 -3.85% 510,900 -2,000 -0.0
10.70
11.90
11.30
6 tháng
(2025-09-19) 		-0.70 -5.86% 1,492,400 -12,400 -0.1
10.70
12
11.30
12 tháng
(2025-03-24) 		-0.06 -0.56% 3,046,100 -18,700 -0.2
10.19
12.30
11.30
24 tháng
(2024-03-28) 		0.50 4.68% 10,302,700 -21,900 -0.3
9.57
12.72
11.30
36 tháng
(2023-04-03) 		2.42 27.37% 16,371,600 -133,950 -1.4
8.36
12.72
11.30
60 tháng
(2021-04-13) 		1.87 19.92% 87,946,000 -207,800 -9.8
7.28
19.42
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/03/2014
2.45
 3,100 2.45 2.45 2.42 0 0 0
06/03/2014
2.45
 3,680 2.47 2.60 2.45 0 0 0
05/03/2014
2.47
 5,510 2.50 2.50 2.45 0 0 0
04/03/2014
2.50
 7,220 2.50 2.50 2.47 0 0 0
03/03/2014
2.50
 2,080 2.55 2.63 2.47 0 0 0
28/02/2014
2.55
 4,720 2.55 2.63 2.50 0 0 0
27/02/2014
2.55
 35,900 2.47 2.63 2.52 0 0 0
26/02/2014
2.47
 6,300 2.47 2.47 2.45 0 0 0
25/02/2014
2.47
 9,210 2.45 2.50 2.45 0 0 0
24/02/2014
2.45
 50 2.40 2.45 2.45 0 0 0
21/02/2014
2.40
 2,210 2.37 2.40 2.32 0 0 0
20/02/2014
2.37
 18,380 2.40 2.47 2.35 0 0 0
19/02/2014
2.40
 21,130 2.40 2.45 2.37 0 0 0
18/02/2014
2.40
 4,740 2.37 2.40 2.32 0 0 0
17/02/2014
2.37
 1,940 2.37 2.37 2.32 0 0 0
14/02/2014
2.37
 1,010 2.35 2.37 2.37 0 0 0
13/02/2014
2.35
 50 2.35 2.35 2.35 0 0 0
12/02/2014
2.35
 5,170 2.32 2.35 2.32 0 0 0
11/02/2014
2.32
 5,570 2.32 2.32 2.27 0 0 0
10/02/2014
2.32
 1,360 2.30 2.32 2.27 0 0 0
07/02/2014
2.30
 510 2.24 2.30 2.24 0 0 0
06/02/2014
2.24
 810 2.27 2.27 2.24 0 0 0
27/01/2014
2.27
 30 2.22 2.27 2.27 0 0 0
24/01/2014
2.22
 80 2.22 2.22 2.22 0 0 0
23/01/2014
2.22
 5,930 2.19 2.22 2.19 0 0 0
22/01/2014
2.19
 7,220 2.19 2.19 2.19 0 0 0
21/01/2014
2.19
 5,450 2.22 2.22 2.17 0 0 0
20/01/2014
2.22
 1,820 2.22 2.22 2.17 0 0 0
17/01/2014
2.22
 1,890 2.24 2.24 2.22 0 0 0
16/01/2014
2.24
 160 2.22 2.27 2.24 0 0 0
15/01/2014
2.22
 8,260 2.19 2.22 2.19 0 0 0
14/01/2014
2.19
 5,560 2.19 2.22 2.19 0 0 0
13/01/2014
2.19
 5,010 2.19 2.19 2.19 0 0 0
10/01/2014
2.19
 5,240 2.17 2.19 2.19 0 0 0
09/01/2014
2.17
 0 2.17 2.17 2.17 0 0 0
08/01/2014
2.17
 13,580 2.14 2.19 2.09 0 0 0
07/01/2014
2.14
 5,010 2.17 2.17 2.14 0 0 0
06/01/2014
2.17
 1,080 2.14 2.19 2.17 0 0 0
03/01/2014
2.14
 440 2.14 2.19 2.14 0 0 0
02/01/2014
2.14
 300 2.17 2.17 2.14 0 0 0
31/12/2013
2.17
 4,700 2.19 2.19 2.17 0 0 0
30/12/2013
2.19
 10 2.17 2.19 2.19 0 0 0
27/12/2013
2.17
 1,570 2.17 2.17 2.12 0 0 0
26/12/2013
2.17
 3,300 2.14 2.17 2.14 0 0 0
25/12/2013
2.14
 1,650 2.14 2.17 2.14 0 0 0
24/12/2013
2.14
 30 2.14 2.17 2.14 0 0 0
23/12/2013
2.14
 540 2.17 2.17 2.12 0 0 0
20/12/2013
2.17
 100 2.19 2.19 2.17 0 0 0
19/12/2013
2.19
 2,010 2.12 2.22 2.19 0 0 0
18/12/2013
2.12
 10,800 2.12 2.12 2.12 0 0 0
17/12/2013
2.12
 40 2.12 2.14 2.12 0 0 0
16/12/2013
2.12
 2,000 2.12 2.12 2.12 0 0 0
13/12/2013
2.12
 10 2.12 2.12 2.12 0 0 0
12/12/2013
2.12
 120 2.12 2.14 2.09 0 0 0
11/12/2013
2.12
 10,600 2.17 2.17 2.09 0 0 0
10/12/2013
2.17
 6,380 2.12 2.17 2.09 0 0 0
09/12/2013
2.12
 2,240 2.22 2.22 2.12 0 0 0
06/12/2013
2.22
 8,450 2.09 2.22 2.12 0 0 0
05/12/2013
2.09
 2,600 2.09 2.09 2.04 0 0 0
04/12/2013
2.09
 4,490 2.09 2.09 2.09 0 0 0
03/12/2013
2.09
 3,340 2.09 2.14 2.09 0 0 0
02/12/2013
2.09
 10 2.07 2.09 2.09 0 0 0
29/11/2013
2.07
 5,080 2.07 2.07 2.04 0 0 0
28/11/2013
2.07
 3,540 2.09 2.09 2.07 0 0 0
27/11/2013
2.09
 3,450 2.04 2.09 2.09 0 0 0
26/11/2013
2.04
 6,280 2.04 2.07 2.04 0 0 0
25/11/2013
2.04
 12,070 2.07 2.07 2.01 0 0 0
22/11/2013
2.07
 27,090 2.09 2.09 2.04 0 0 0
21/11/2013
2.09
 9,260 2.07 2.12 1.99 0 0 0
20/11/2013
2.07
 3,220 1.99 2.07 2.01 0 0 0
19/11/2013
1.99
 10 2.01 2.01 1.99 0 0 0
18/11/2013
2.01
 7,010 1.96 2.01 1.99 0 0 0
15/11/2013
1.96
 3,210 1.99 1.99 1.96 0 0 0
14/11/2013
1.99
 2,160 1.96 1.99 1.99 0 0 0
13/11/2013
1.96
 3,060 1.99 1.99 1.96 0 0 0
12/11/2013
1.99
 2,730 1.94 1.99 1.96 0 0 0
11/11/2013
1.94
 3,780 1.91 1.99 1.94 0 0 0
08/11/2013
1.91
 3,300 1.91 1.96 1.91 0 0 0
07/11/2013
1.91
 3,040 1.96 1.96 1.91 0 0 0
06/11/2013
1.96
 4,040 1.91 1.96 1.91 0 0 0
05/11/2013
1.91
 2,440 1.89 1.91 1.89 0 0 0
04/11/2013
1.89
 5,950 1.86 1.89 1.86 0 0 0
01/11/2013
1.86
 20 1.86 1.89 1.86 0 0 0
31/10/2013
1.86
 40 1.86 1.91 1.86 0 0 0
30/10/2013
1.86
 60 1.86 1.91 1.86 0 0 0
29/10/2013
1.86
 10,360 1.91 1.91 1.86 0 0 0
28/10/2013
1.91
 11,580 1.86 1.91 1.86 0 0 0
25/10/2013
1.86
 1,270 1.89 1.89 1.86 0 0 0
24/10/2013
1.89
 18,000 1.84 1.89 1.84 0 0 0
23/10/2013
1.84
 6,810 1.84 1.86 1.84 0 0 0
22/10/2013
1.84
 14,090 1.86 1.86 1.84 0 0 0
21/10/2013
1.86
 10,120 1.86 1.91 1.86 0 0 0
18/10/2013
1.86
 5,460 1.86 1.86 1.84 0 0 0
17/10/2013
1.86
 8,910 1.86 1.86 1.81 0 0 0
16/10/2013
1.86
 3,980 1.84 1.86 1.84 0 0 0
15/10/2013
1.84
 14,930 1.81 1.84 1.79 0 0 0
14/10/2013
1.81
 5,000 1.84 1.84 1.81 0 0 0
11/10/2013
1.84
 8,120 1.81 1.84 1.81 0 0 0
10/10/2013
1.81
 7,590 1.84 1.86 1.81 0 0 0
09/10/2013
1.84
 5,540 1.84 1.84 1.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |