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
(2026-05-18) 		0.15 1.33% 71,000 -1,700 0
11.20
11.60
11.35
2 tháng
(2026-04-17) 		-0.15 -1.29% 140,600 2,900 0
11.20
11.90
11.35
3 tháng
(2026-03-18) 		0.15 1.33% 375,900 3,500 -0.0
11.20
11.90
11.35
6 tháng
(2025-12-18) 		-0.25 -2.14% 886,800 1,500 -0.0
10.70
11.90
11.35
12 tháng
(2025-06-23) 		-0.15 -1.29% 2,973,100 -12,400 -0.2
10.70
12.30
11.35
24 tháng
(2024-06-26) 		0.40 3.61% 8,210,000 -18,100 -0.3
9.57
12.72
11.35
36 tháng
(2023-07-03) 		2.05 21.83% 14,629,300 -79,620 -0.9
8.69
12.72
11.35
60 tháng
(2021-07-12) 		-1.25 -9.87% 74,851,100 -233,700 -11.0
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |