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) 		0.05 0.44% 60,500 -1,800 0
11.20
11.60
11.45
2 tháng
(2026-04-16) 		-0.35 -2.99% 132,100 2,800 0
11.20
11.90
11.45
3 tháng
(2026-03-17) 		0.10 0.89% 368,000 3,300 -0.0
11.20
11.90
11.45
6 tháng
(2025-12-17) 		-0.25 -2.16% 876,300 1,400 -0.0
10.70
11.90
11.45
12 tháng
(2025-06-20) 		0.30 2.71% 2,970,400 -12,500 -0.2
10.70
12.30
11.45
24 tháng
(2024-06-25) 		0.21 1.90% 8,204,900 -18,200 -0.3
9.57
12.72
11.45
36 tháng
(2023-07-03) 		1.95 20.77% 14,618,800 -79,720 -0.9
8.69
12.72
11.45
60 tháng
(2021-07-12) 		-1.35 -10.66% 74,840,600 -233,800 -11.0
7.28
19.42
11.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/07/2012
2.10
 2,120 2.14 2.14 2.10 200 0 0.0
25/07/2012
2.14
 240 2.10 2.14 2.10 10 0 0.0
24/07/2012
2.10
 3,980 2.12 2.12 2.07 0 0 0
23/07/2012
2.12
 5,450 2.21 2.21 2.12 200 500 -0.0
20/07/2012
2.21
 4,310 2.21 2.23 2.16 0 0 0
19/07/2012
2.21
 150 2.16 2.21 2.12 0 0 0
18/07/2012
2.16
 1,700 2.21 2.23 2.14 100 0 0.0
17/07/2012
2.21
 60 2.14 2.21 2.21 0 0 0
16/07/2012
2.14
 3,000 2.23 2.23 2.14 0 0 0
13/07/2012
2.23
 60 2.16 2.23 2.21 0 0 0
12/07/2012
2.16
 640 2.12 2.19 2.12 0 0 0
11/07/2012
2.12
 20 2.10 2.12 2.12 0 0 0
10/07/2012
2.10
 2,760 2.12 2.12 2.05 0 0 0
09/07/2012
2.12
 6,100 2.16 2.16 2.10 0 0 0
06/07/2012
2.16
 590 2.12 2.16 2.05 0 0 0
05/07/2012
2.12
 3,930 2.05 2.12 1.98 0 0 0
04/07/2012
2.05
 17,740 2.05 2.10 2.05 0 0 0
03/07/2012
2.05
 18,610 2.12 2.12 2.05 0 0 0
02/07/2012
2.12
 10,340 2.21 2.21 2.12 0 0 0
29/06/2012
2.21
 17,150 2.21 2.21 2.16 0 0 0
28/06/2012
2.21
 16,970 2.19 2.21 2.10 0 0 0
27/06/2012
2.19
 3,190 2.19 2.25 2.14 0 0 0
26/06/2012
2.19
 10,750 2.28 2.28 2.19 0 0 0
25/06/2012
2.28
 11,480 2.30 2.30 2.25 200 0 0.0
22/06/2012
2.30
 4,010 2.32 2.32 2.28 0 0 0
21/06/2012
2.32
 2,410 2.32 2.32 2.30 0 0 0
20/06/2012
2.32
 4,540 2.32 2.32 2.30 0 0 0
19/06/2012
2.32
 11,350 2.32 2.32 2.30 0 0 0
18/06/2012
2.32
 11,070 2.32 2.34 2.32 0 0 0
15/06/2012
2.32
 1,800 2.32 2.32 2.25 0 0 0
14/06/2012
2.32
 5,030 2.34 2.34 2.25 0 0 0
13/06/2012
2.34
 6,900 2.34 2.34 2.28 400 500 -0.0
12/06/2012
2.34
 4,210 2.34 2.34 2.28 0 0 0
11/06/2012
2.34
 8,620 2.34 2.34 2.30 0 0 0
08/06/2012
2.34
 16,520 2.37 2.39 2.30 200 0 0.0
07/06/2012
2.37
 8,450 2.34 2.39 2.34 0 0 0
06/06/2012
2.34
 5,440 2.34 2.34 2.30 0 0 0
05/06/2012
2.34
 18,460 2.28 2.34 2.25 0 0 0
04/06/2012
2.28
 6,430 2.34 2.34 2.25 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |