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

11.60
-0.05
(-0.43%)
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
(2025-11-05) 		-0.05 -0.43% 280,300 -1,200 -0.0
11.60
11.85
11.60
2 tháng
(2025-10-06) 		-0.20 -1.69% 666,100 -10,500 -0.1
11.50
12
11.60
3 tháng
(2025-09-08) 		-0.35 -2.92% 946,300 -10,400 -0.1
11.50
12.05
11.60
6 tháng
(2025-06-09) 		0.43 3.84% 2,056,000 -14,100 -0.2
11.05
12.30
11.60
12 tháng
(2024-12-10) 		0.90 8.35% 4,227,900 -17,900 -0.2
10.19
12.72
11.60
24 tháng
(2023-12-18) 		2.73 30.61% 11,050,300 -20,020 -0.2
8.92
12.72
11.60
36 tháng
(2022-12-21) 		3.17 37.31% 18,057,300 -145,650 -3.8
8.32
12.72
11.60
60 tháng
(2020-12-31) 		3.96 51.40% 91,509,150 -187,660 -9.5
7.28
19.42
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/10/2013
1.84
 3,820 1.84 1.86 1.81 0 0 0
07/10/2013
1.84
 3,850 1.84 1.84 1.81 0 0 0
04/10/2013
1.84
 4,530 1.84 1.86 1.84 0 0 0
03/10/2013
1.84
 6,050 1.84 1.86 1.84 0 0 0
02/10/2013
1.84
 2,250 1.81 1.86 1.81 0 0 0
01/10/2013
1.81
 7,300 1.79 1.86 1.79 0 0 0
30/09/2013
1.79
 1,600 1.76 1.81 1.79 0 0 0
27/09/2013
1.76
 1,010 1.76 1.79 1.76 0 0 0
26/09/2013
1.76
 110 1.79 1.79 1.76 0 0 0
25/09/2013
1.79
 230 1.81 1.81 1.79 0 0 0
24/09/2013
1.81
 2,100 1.79 1.84 1.81 0 0 0
23/09/2013
1.79
 13,080 1.79 1.84 1.68 0 0 0
20/09/2013
1.79
 380 1.86 1.86 1.76 0 0 0
19/09/2013
1.86
 0 1.86 1.86 1.86 0 0 0
18/09/2013
1.86
 160 1.86 1.86 1.84 0 0 0
17/09/2013
1.86
 3,120 1.86 1.86 1.81 0 0 0
16/09/2013
1.86
 0 1.86 1.86 1.86 0 0 0
13/09/2013
1.86
 510 1.86 1.86 1.84 0 0 0
12/09/2013
1.86
 120 1.86 1.86 1.81 0 0 0
11/09/2013
1.86
 10 1.91 1.91 1.86 0 0 0
10/09/2013
1.91
 300 1.94 1.94 1.91 0 0 0
09/09/2013
1.94
 0 1.94 1.94 1.94 0 0 0
06/09/2013
1.94
 10 1.89 1.94 1.94 0 0 0
05/09/2013
1.89
 800 1.89 1.89 1.89 800 0 0.0
04/09/2013
1.89
 10 1.89 1.89 1.89 0 0 0
03/09/2013
1.89
 700 1.89 1.89 1.81 0 0 0
30/08/2013
1.89
 730 1.89 1.89 1.81 0 0 0
29/08/2013
1.89
 210 1.89 1.89 1.84 0 0 0
28/08/2013
1.89
 50 1.89 1.91 1.89 0 0 0
27/08/2013
1.89
 4,830 1.86 1.89 1.84 0 0 0
26/08/2013
1.86
 10,030 1.94 1.94 1.81 0 0 0
23/08/2013
1.94
 20 1.94 1.94 1.91 0 0 0
22/08/2013
1.94
 1,050 1.96 1.96 1.94 0 0 0
21/08/2013
1.96
 10 1.96 1.96 1.96 0 0 0
20/08/2013
1.96
 10 1.96 1.96 1.96 0 0 0
19/08/2013
1.96
 1,180 1.94 1.96 1.91 0 1,170 -0.0
16/08/2013
1.94
 5,200 1.91 1.94 1.84 0 0 0
15/08/2013
1.91
 4,220 1.89 1.94 1.86 0 0 0
14/08/2013
1.89
 3,980 1.89 1.91 1.89 0 0 0
13/08/2013
1.89
 5,650 1.89 1.91 1.89 0 0 0
12/08/2013
1.89
 2,190 1.89 1.94 1.89 0 0 0
09/08/2013
1.89
 20 1.94 1.94 1.89 0 0 0
08/08/2013
1.94
 3,000 1.94 1.96 1.94 0 0 0
07/08/2013
1.94
 310 1.91 1.94 1.94 0 0 0
06/08/2013
1.91
 50 1.91 1.91 1.91 0 0 0
05/08/2013
1.91
 10 1.91 1.91 1.91 0 0 0
02/08/2013
1.91
 10 1.91 1.91 1.91 10 0 0.0
01/08/2013
1.91
 20 1.89 1.91 1.91 0 0 0
31/07/2013
1.89
 2,160 1.86 1.96 1.89 0 0 0
30/07/2013
1.86
 1,050 1.84 1.89 1.86 0 0 0
29/07/2013
1.84
 20 1.89 1.96 1.84 0 0 0
26/07/2013
1.89
 6,510 1.89 1.91 1.89 0 0 0
25/07/2013
1.89
 3,080 1.91 1.91 1.89 0 0 0
24/07/2013
1.91
 21,880 1.94 1.94 1.89 0 0 0
23/07/2013
1.94
 10 1.91 1.94 1.94 0 0 0
22/07/2013
1.91
 700 1.94 1.94 1.91 0 0 0
19/07/2013
1.94
 0 1.94 1.94 1.94 0 0 0
18/07/2013
1.94
 1,130 1.94 1.96 1.94 0 0 0
17/07/2013
1.94
 4,550 1.91 1.94 1.91 0 0 0
16/07/2013
1.91
 1,440 1.94 1.94 1.91 0 0 0
15/07/2013
1.94
 4,270 1.89 1.94 1.94 0 0 0
12/07/2013
1.89
 1,840 1.94 1.94 1.89 0 0 0
11/07/2013
1.94
 10 1.94 1.94 1.94 0 0 0
10/07/2013
1.94
 10 1.91 1.94 1.94 0 0 0
09/07/2013
1.91
 350 1.89 1.91 1.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |