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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |