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) 		-0.15 -1.32% 129,000 -1,700 -0.0
10.70
11.50
11.25
2 tháng
(2026-01-16) 		-0.55 -4.68% 309,200 -1,500 -0.0
10.70
11.75
11.25
3 tháng
(2025-12-17) 		-0.40 -3.45% 508,300 -1,900 -0.0
10.70
11.90
11.25
6 tháng
(2025-09-18) 		-0.70 -5.88% 1,499,500 -12,300 -0.1
10.70
12
11.25
12 tháng
(2025-03-24) 		-0.11 -1% 3,043,500 -18,600 -0.2
10.19
12.30
11.25
24 tháng
(2024-03-27) 		0.58 5.50% 10,318,100 -21,800 -0.3
9.57
12.72
11.25
36 tháng
(2023-04-03) 		2.37 26.80% 16,369,000 -133,850 -1.4
8.36
12.72
11.25
60 tháng
(2021-04-12) 		1.66 17.41% 88,017,600 -207,700 -9.8
7.28
19.42
11.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |