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)
08/07/2013
1.89
 10,650 1.89 1.96 1.89 0 0 0
05/07/2013
1.89
 7,220 1.89 1.91 1.89 0 0 0
04/07/2013
1.89
 3,980 1.96 1.96 1.89 0 0 0
03/07/2013
1.96
 510 1.99 1.99 1.89 0 0 0
02/07/2013
1.99
 3,010 1.96 1.99 1.89 0 0 0
01/07/2013
1.96
 10 1.96 1.96 1.96 0 0 0
28/06/2013
1.96
 110 1.96 1.96 1.91 0 0 0
27/06/2013
1.96
 10 1.91 1.96 1.96 0 0 0
26/06/2013
1.91
 4,970 1.86 1.94 1.86 0 0 0
25/06/2013
1.86
 6,490 1.96 1.96 1.86 0 2,000 -0.0
24/06/2013
1.96
 10 1.96 1.96 1.96 0 0 0
21/06/2013
1.96
 10 1.91 1.96 1.96 0 0 0
20/06/2013
1.91
 1,200 1.91 1.91 1.91 0 0 0
19/06/2013
1.91
 30 1.96 1.96 1.91 0 0 0
18/06/2013
1.96
 310 1.91 1.96 1.89 0 0 0
17/06/2013
1.91
 4,860 1.96 1.96 1.91 4,000 0 0.0
14/06/2013
1.96
 12,800 1.94 1.96 1.94 0 0 0
13/06/2013
1.94
 10,990 1.91 1.94 1.91 0 0 0
12/06/2013
1.91
 7,570 1.96 1.96 1.91 0 0 0
11/06/2013
1.96
 4,380 1.96 1.99 1.96 0 0 0
10/06/2013
1.96
 19,810 1.96 1.99 1.91 770 0 0.0
07/06/2013
1.96
 14,910 1.96 1.96 1.91 0 0 0
06/06/2013
1.96
 1,000 1.96 1.96 1.96 0 0 0
05/06/2013
1.96
 13,020 1.94 1.96 1.91 0 0 0
04/06/2013
1.94
 26,080 1.94 1.94 1.91 0 0 0
03/06/2013
1.94
 21,180 1.94 1.99 1.89 0 0 0
31/05/2013
1.94
 38,740 1.91 1.99 1.91 0 0 0
30/05/2013
1.91
 12,970 1.91 1.94 1.86 0 0 0
29/05/2013
1.91
 8,660 1.91 1.91 1.91 0 0 0
28/05/2013
1.91
 12,050 1.89 1.91 1.84 0 0 0
27/05/2013
1.89
 22,960 1.84 1.94 1.84 0 0 0
24/05/2013
1.84
 5,250 1.84 1.89 1.84 0 0 0
23/05/2013
1.84
 6,750 1.84 1.86 1.81 0 0 0
22/05/2013
1.84
 2,440 1.84 1.86 1.84 0 0 0
21/05/2013
1.84
 8,800 1.84 1.86 1.84 0 0 0
20/05/2013
1.84
 8,330 1.84 1.94 1.81 0 0 0
17/05/2013
1.84
 3,210 1.84 1.84 1.81 0 0 0
16/05/2013
1.84
 550 1.84 1.84 1.84 0 0 0
15/05/2013
1.84
 40,730 1.81 1.86 1.81 0 0 0
14/05/2013
1.81
 12,180 1.86 1.86 1.81 0 0 0
13/05/2013
1.86
 1,850 1.86 1.89 1.86 0 0 0
10/05/2013
1.86
 13,090 1.86 1.86 1.86 0 1,400 -0.0
09/05/2013
1.86
 25,640 1.81 1.86 1.84 0 0 0
08/05/2013
1.81
 7,000 1.84 1.84 1.81 0 0 0
07/05/2013
1.84
 1,930 1.84 1.84 1.81 0 0 0
06/05/2013
1.84
 5,330 1.79 1.84 1.79 0 0 0
03/05/2013
1.79
 10,520 1.79 1.79 1.76 0 5,000 -0.0
02/05/2013
1.79
 31,200 1.86 1.86 1.79 0 5,000 -0.0
26/04/2013
1.86
 2,490 1.84 1.91 1.81 0 0 0
25/04/2013
1.84
 7,520 1.86 1.91 1.84 0 0 0
24/04/2013
1.86
 7,170 1.94 1.94 1.84 0 0 0
23/04/2013: Cổ tức tiền mặt tỉ lệ: 10%
23/04/2013
1.94
 8,000 1.94 2.04 1.94 0 0 0
22/04/2013
1.94
 5,120 1.96 1.96 1.94 0 0 0
18/04/2013
1.96
 1,430 1.96 1.96 1.94 0 0 0
17/04/2013
1.96
 3,080 1.96 2.01 1.96 70 0 0.0
16/04/2013
1.96
 12,280 1.94 1.98 1.92 0 0 0
15/04/2013
1.94
 18,260 1.94 2.03 1.94 1,300 0 0.0
12/04/2013
1.94
 240 1.92 1.94 1.89 0 0 0
11/04/2013
1.92
 260 1.89 1.94 1.92 0 0 0
10/04/2013
1.89
 50 1.92 1.94 1.89 0 0 0
09/04/2013
1.92
 27,190 1.92 1.92 1.89 0 3,990 -0.0
08/04/2013
1.92
 50 1.98 1.98 1.92 0 0 0
05/04/2013
1.98
 210 1.94 1.98 1.94 0 0 0
04/04/2013
1.94
 10 1.94 1.94 1.94 0 10 -0.0
03/04/2013
1.94
 0 1.94 1.94 1.94 0 0 0
02/04/2013
1.94
 8,940 1.94 1.98 1.94 0 0 0
01/04/2013
1.94
 390 1.89 1.94 1.89 0 0 0
29/03/2013
1.89
 910 1.87 1.92 1.87 0 0 0
28/03/2013
1.87
 80 1.87 1.87 1.87 0 0 0
27/03/2013
1.87
 220 1.92 1.94 1.87 0 0 0
26/03/2013
1.92
 3,100 1.89 1.94 1.92 0 0 0
25/03/2013
1.89
 12,670 1.89 1.89 1.89 0 0 0
22/03/2013
1.89
 3,010 1.89 1.94 1.89 0 0 0
21/03/2013
1.89
 4,910 1.92 1.96 1.89 0 0 0
20/03/2013
1.92
 260 1.92 1.94 1.92 0 0 0
19/03/2013
1.92
 660 1.96 1.96 1.92 0 0 0
18/03/2013
1.96
 6,440 1.89 1.96 1.87 0 0 0
15/03/2013
1.89
 70 1.92 1.94 1.85 0 0 0
14/03/2013
1.92
 240 1.94 1.94 1.89 0 0 0
13/03/2013
1.94
 40 1.92 1.94 1.87 0 0 0
12/03/2013
1.92
 2,070 1.92 1.96 1.92 0 0 0
11/03/2013
1.92
 140 1.87 1.94 1.87 0 0 0
08/03/2013
1.87
 610 1.94 1.94 1.87 0 0 0
07/03/2013
1.94
 100 1.92 1.94 1.87 0 0 0
06/03/2013
1.92
 420 1.92 1.94 1.85 0 0 0
05/03/2013
1.92
 320 1.96 1.96 1.85 0 0 0
04/03/2013
1.96
 2,820 1.98 1.98 1.87 0 0 0
01/03/2013
1.98
 2,630 1.98 1.98 1.94 0 0 0
28/02/2013
1.98
 3,660 1.94 1.98 1.94 0 0 0
27/02/2013
1.94
 1,180 1.89 1.94 1.92 0 0 0
26/02/2013
1.89
 8,800 1.98 1.98 1.89 0 0 0
25/02/2013
1.98
 4,890 1.96 1.98 1.96 0 0 0
22/02/2013
1.96
 11,210 1.94 2.01 1.94 0 0 0
21/02/2013
1.94
 50,560 1.94 2.01 1.94 500 0 0.0
20/02/2013
1.94
 11,300 2.03 2.03 1.92 0 0 0
19/02/2013
2.03
 130 2.03 2.03 1.92 0 0 0
18/02/2013
2.03
 3,760 1.94 2.03 1.94 0 0 0
08/02/2013
1.94
 4,050 1.92 1.94 1.92 500 0 0.0
07/02/2013
1.92
 80 1.92 2.01 1.85 0 0 0
06/02/2013
1.92
 570 1.92 1.92 1.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |