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

11.50
0
(0%)
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
(2025-12-29) 		-0.20 -1.71% 210,600 -400 -0.0
11.45
11.90
11.50
2 tháng
(2025-12-01) 		-0.15 -1.29% 469,800 -1,600 -0.0
11.45
11.90
11.50
3 tháng
(2025-10-30) 		0 0% 824,200 -10,900 -0.1
11.45
11.90
11.50
6 tháng
(2025-08-01) 		-0.35 -2.95% 1,895,600 -14,300 -0.2
11.45
12.05
11.50
12 tháng
(2025-02-03) 		0.75 6.96% 3,555,200 -18,300 -0.2
10.19
12.30
11.50
24 tháng
(2024-02-15) 		0.88 8.32% 10,422,500 -20,300 -0.2
9.57
12.72
11.50
36 tháng
(2023-02-13) 		2.36 25.86% 16,726,000 -141,050 -3.3
8.36
12.72
11.50
60 tháng
(2021-02-23) 		3.07 36.37% 90,883,100 -192,800 -9.6
7.28
19.42
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/02/2013
1.92
 4,420 1.92 1.92 1.83 0 0 0
04/02/2013
1.92
 1,410 1.85 1.92 1.87 0 710 -0.0
01/02/2013
1.85
 16,350 1.85 1.89 1.85 0 0 0
31/01/2013
1.85
 1,600 1.83 1.87 1.85 0 300 -0.0
30/01/2013
1.83
 1,450 1.87 1.87 1.83 0 0 0
29/01/2013
1.87
 23,980 1.85 1.87 1.87 0 0 0
28/01/2013
1.85
 6,050 1.85 1.87 1.85 0 40 -0.0
25/01/2013
1.85
 25,420 1.85 1.85 1.80 710 0 0.0
24/01/2013
1.85
 8,670 1.80 1.85 1.80 0 10 -0
23/01/2013
1.80
 9,670 1.78 1.83 1.80 0 240 -0.0
22/01/2013
1.78
 17,780 1.85 1.85 1.78 0 0 0
21/01/2013
1.85
 3,550 1.89 1.89 1.85 3,000 0 0.0
18/01/2013
1.89
 4,060 1.85 1.89 1.80 0 0 0
17/01/2013
1.85
 3,490 1.87 1.89 1.85 0 2,000 -0.0
16/01/2013
1.87
 24,630 1.83 1.92 1.85 290 5,000 -0.0
15/01/2013
1.83
 2,850 1.80 1.83 1.80 0 0 0
14/01/2013
1.80
 2,010 1.80 1.83 1.80 0 0 0
11/01/2013
1.80
 6,060 1.83 1.85 1.80 0 0 0
10/01/2013
1.83
 5,510 1.78 1.83 1.80 0 0 0
09/01/2013
1.78
 23,770 1.80 1.85 1.78 0 0 0
08/01/2013
1.80
 8,100 1.83 1.83 1.78 900 0 0.0
07/01/2013
1.83
 0 1.83 1.83 1.83 0 0 0
04/01/2013
1.83
 14,390 1.80 1.83 1.76 0 0 0
03/01/2013
1.80
 13,600 1.83 1.83 1.74 0 0 0
02/01/2013
1.83
 2,870 1.83 1.83 1.83 1,000 0 0.0
28/12/2012
1.83
 110 1.80 1.83 1.80 0 0 0
27/12/2012
1.80
 6,040 1.78 1.80 1.78 0 0 0
26/12/2012
1.78
 19,880 1.74 1.78 1.74 0 0 0
25/12/2012
1.74
 2,650 1.71 1.74 1.71 0 0 0
24/12/2012
1.71
 3,770 1.74 1.74 1.71 0 0 0
21/12/2012
1.74
 3,210 1.76 1.76 1.71 0 0 0
20/12/2012
1.76
 22,580 1.74 1.76 1.74 100 0 0.0
19/12/2012
1.74
 6,220 1.69 1.74 1.69 0 0 0
18/12/2012
1.69
 5,030 1.69 1.71 1.67 0 0 0
17/12/2012
1.69
 1,540 1.67 1.69 1.67 0 0 0
14/12/2012
1.67
 1,500 1.71 1.71 1.67 0 0 0
13/12/2012
1.71
 9,220 1.69 1.71 1.67 0 0 0
12/12/2012
1.69
 10,850 1.69 1.71 1.67 0 0 0
11/12/2012
1.69
 3,120 1.69 1.69 1.67 1,000 0 0.0
10/12/2012
1.69
 12,870 1.71 1.71 1.67 0 0 0
07/12/2012
1.71
 34,840 1.74 1.74 1.67 5,000 40 0.0
06/12/2012
1.74
 3,180 1.76 1.76 1.71 0 0 0
05/12/2012
1.76
 5,090 1.76 1.80 1.76 0 0 0
04/12/2012
1.76
 1,990 1.71 1.76 1.71 0 0 0
03/12/2012
1.71
 310 1.71 1.74 1.71 0 0 0
30/11/2012
1.71
 2,820 1.67 1.71 1.67 0 0 0
29/11/2012
1.67
 530 1.71 1.71 1.67 0 0 0
28/11/2012
1.71
 2,430 1.76 1.76 1.71 0 0 0
27/11/2012
1.76
 4,660 1.76 1.76 1.74 0 400 -0.0
26/11/2012
1.76
 1,540 1.83 1.83 1.74 0 0 0
23/11/2012
1.83
 1,310 1.83 1.83 1.76 0 0 0
22/11/2012
1.83
 2,030 1.80 1.83 1.78 0 0 0
21/11/2012
1.80
 1,000 1.80 1.80 1.80 0 0 0
20/11/2012
1.80
 12,420 1.80 1.87 1.80 11,400 0 0.1
19/11/2012
1.80
 24,030 1.80 1.89 1.78 18,480 0 0.2
16/11/2012
1.80
 1,120 1.74 1.80 1.78 1,020 0 0.0
15/11/2012
1.74
 12,610 1.76 1.76 1.69 4,670 0 0.0
14/11/2012
1.76
 1,070 1.74 1.76 1.67 0 0 0
13/11/2012
1.74
 5,630 1.76 1.76 1.69 0 0 0
12/11/2012
1.76
 450 1.76 1.76 1.76 0 0 0
09/11/2012
1.76
 260 1.69 1.76 1.69 0 0 0
08/11/2012
1.69
 3,200 1.76 1.76 1.69 0 30 -0.0
07/11/2012
1.76
 520 1.71 1.76 1.71 0 0 0
06/11/2012
1.71
 3,420 1.76 1.76 1.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |