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)
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
05/11/2012
1.76
 1,260 1.78 1.78 1.71 30 0 0.0
02/11/2012
1.78
 330 1.78 1.80 1.78 0 0 0
01/11/2012
1.78
 60 1.80 1.80 1.78 0 0 0
31/10/2012
1.80
 50 1.80 1.80 1.80 0 0 0
30/10/2012
1.80
 20 1.80 1.85 1.80 0 0 0
29/10/2012
1.80
 1,050 1.80 1.80 1.74 0 0 0
26/10/2012
1.80
 1,060 1.87 1.87 1.78 0 0 0
25/10/2012
1.87
 1,730 1.80 1.87 1.76 0 0 0
24/10/2012
1.80
 1,340 1.78 1.80 1.76 0 0 0
23/10/2012
1.78
 6,310 1.78 1.80 1.76 5,000 0 0.0
22/10/2012
1.78
 4,770 1.71 1.78 1.71 0 0 0
19/10/2012
1.71
 430 1.76 1.76 1.71 0 0 0
18/10/2012
1.76
 5,570 1.83 1.85 1.76 0 500 -0.0
17/10/2012
1.83
 400 1.85 1.85 1.80 0 0 0
16/10/2012
1.85
 6,130 1.87 1.87 1.80 0 0 0
15/10/2012
1.87
 7,010 1.87 1.87 1.78 0 0 0
12/10/2012
1.87
 12,040 1.85 1.87 1.80 0 0 0
11/10/2012
1.85
 11,230 1.92 1.92 1.83 0 0 0
10/10/2012
1.92
 5,370 1.92 1.92 1.85 0 0 0
09/10/2012
1.92
 160 1.92 1.92 1.85 0 10 -0.0
08/10/2012
1.92
 1,010 1.94 1.94 1.89 20 0 0.0
05/10/2012
1.94
 110 1.96 1.96 1.89 0 0 0
04/10/2012
1.96
 540 2.01 2.01 1.92 10 0 0.0
03/10/2012
2.01
 560 1.92 2.01 1.92 0 0 0
02/10/2012
1.92
 80 1.92 1.98 1.83 0 0 0
01/10/2012
1.92
 220 1.92 1.92 1.85 0 0 0
28/09/2012
1.92
 50 1.92 1.92 1.85 0 0 0
27/09/2012
1.92
 690 1.94 1.94 1.87 0 0 0
26/09/2012
1.94
 10 1.92 1.94 1.94 0 0 0
25/09/2012
1.92
 20 1.94 1.94 1.92 0 0 0
24/09/2012
1.94
 3,010 1.96 1.96 1.89 0 0 0
21/09/2012
1.96
 890 1.92 1.96 1.89 0 0 0
20/09/2012
1.92
 5,060 1.96 1.98 1.89 0 0 0
19/09/2012
1.96
 220 1.98 1.98 1.89 0 0 0
18/09/2012
1.98
 260 1.96 1.98 1.89 0 0 0
17/09/2012
1.96
 50 2.01 2.03 1.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |