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)
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
14/09/2012
2.01
 1,070 1.96 2.01 1.94 0 0 0
13/09/2012
1.96
 3,210 1.98 1.98 1.89 0 0 0
12/09/2012
1.98
 140 1.92 1.98 1.94 0 0 0
11/09/2012
1.92
 800 1.92 1.92 1.89 0 0 0
10/09/2012
1.92
 23,230 1.96 1.96 1.89 10,810 0 0.1
07/09/2012
1.96
 18,760 1.98 1.98 1.92 0 0 0
06/09/2012
1.98
 8,480 1.94 1.98 1.89 0 0 0
05/09/2012
1.94
 2,580 1.89 1.94 1.89 0 0 0
04/09/2012
1.89
 15,970 1.89 1.94 1.89 0 0 0
31/08/2012
1.89
 150 1.89 1.89 1.89 0 0 0
30/08/2012
1.89
 9,880 1.87 1.89 1.83 0 0 0
29/08/2012
1.87
 1,400 1.83 1.92 1.85 0 0 0
28/08/2012
1.83
 15,210 1.85 1.89 1.80 0 0 0
27/08/2012
1.85
 2,420 1.80 1.85 1.74 0 0 0
24/08/2012
1.80
 19,660 1.80 1.89 1.71 250 0 0.0
23/08/2012
1.80
 20,100 1.89 1.89 1.80 0 0 0
22/08/2012
1.89
 25,500 1.98 2.01 1.89 0 0 0
21/08/2012
1.98
 9,670 2.05 2.05 1.96 0 0 0
20/08/2012
2.05
 3,450 2.07 2.07 2.05 50 0 0.0
17/08/2012
2.07
 4,190 2.05 2.07 2.03 0 0 0
16/08/2012
2.05
 6,020 2.01 2.05 2.01 0 0 0
15/08/2012
2.01
 2,300 2.03 2.03 2.01 0 0 0
14/08/2012
2.03
 1,290 2.07 2.07 2.03 0 0 0
13/08/2012
2.07
 23,800 2.05 2.07 2.03 0 0 0
10/08/2012
2.05
 7,910 2.05 2.05 2.01 0 0 0
09/08/2012
2.05
 11,830 2.03 2.05 1.98 0 0 0
08/08/2012
2.03
 3,640 2.05 2.07 2.03 0 0 0
07/08/2012
2.05
 7,110 2.05 2.07 2.01 0 0 0
06/08/2012
2.05
 7,260 1.98 2.05 1.98 0 0 0
03/08/2012
1.98
 5,540 2.01 2.01 1.98 0 0 0
02/08/2012
2.01
 4,130 2.03 2.03 2.01 0 0 0
01/08/2012
2.03
 6,140 2.03 2.03 1.98 0 0 0
31/07/2012
2.03
 8,720 2.05 2.07 2.03 0 0 0
30/07/2012
2.05
 15,350 2.05 2.05 1.96 0 0 0
27/07/2012
2.05
 2,520 2.10 2.12 2.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |