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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |