CTCP Kim khí Thành phố Hồ Chí Minh - Vnsteel (hmc)

11.10
0
(0%)
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
(2026-02-11) 		0.15 1.34% 123,400 -1,700 -0.0
10.70
11.50
11.10
2 tháng
(2026-01-12) 		-0.30 -2.58% 339,900 -1,500 -0.0
10.70
11.75
11.10
3 tháng
(2025-12-15) 		-0.25 -2.16% 543,200 -1,900 -0.0
10.70
11.90
11.10
6 tháng
(2025-09-15) 		-0.70 -5.81% 1,562,200 -12,300 -0.1
10.70
12.05
11.10
12 tháng
(2025-03-18) 		-0.20 -1.70% 3,088,100 -18,600 -0.2
10.19
12.30
11.10
24 tháng
(2024-03-25) 		0.82 7.79% 10,322,100 -21,800 -0.3
9.57
12.72
11.10
36 tháng
(2023-03-29) 		2.34 26.02% 16,424,000 -133,850 -1.4
8.36
12.72
11.10
60 tháng
(2021-04-08) 		1.78 18.65% 88,117,700 -210,300 -9.9
7.28
19.42
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/03/2012
1.99
 8,190 2.03 2.03 1.99 0 0 0
29/02/2012
2.03
 23,800 2.01 2.05 2.01 0 0 0
28/02/2012
2.01
 25,810 2.05 2.07 2.01 0 0 0
27/02/2012
2.05
 32,370 1.99 2.05 2.01 0 0 0
24/02/2012
1.99
 42,640 1.97 2.03 1.99 0 0 0
23/02/2012
1.97
 58,620 1.95 2.01 1.95 0 0 0
22/02/2012
1.95
 11,640 1.91 1.95 1.91 0 0 0
21/02/2012
1.91
 18,030 1.95 1.95 1.91 0 0 0
20/02/2012
1.95
 14,840 1.91 1.95 1.93 0 0 0
17/02/2012
1.91
 15,350 1.91 1.93 1.89 0 0 0
16/02/2012
1.91
 2,330 1.91 1.95 1.91 0 0 0
15/02/2012
1.91
 1,170 1.93 1.93 1.91 0 0 0
14/02/2012
1.93
 2,000 1.93 1.93 1.91 0 0 0
13/02/2012
1.93
 1,440 1.89 1.93 1.85 0 0 0
10/02/2012
1.89
 2,050 1.95 1.95 1.89 0 0 0
09/02/2012
1.95
 13,700 1.99 1.99 1.95 0 0 0
08/02/2012
1.99
 10,530 1.95 1.99 1.93 0 0 0
07/02/2012
1.95
 6,840 1.95 1.95 1.95 0 0 0
06/02/2012
1.95
 5,290 1.95 1.95 1.91 0 0 0
03/02/2012
1.95
 38,000 1.93 2.01 1.95 0 0 0
02/02/2012
1.93
 20,830 1.85 1.93 1.87 0 0 0
01/02/2012
1.85
 16,020 1.93 1.93 1.85 0 0 0
31/01/2012
1.93
 18,880 1.87 1.93 1.85 0 0 0
30/01/2012
1.87
 20 1.87 1.87 1.85 0 0 0
20/01/2012
1.87
 410 1.79 1.87 1.85 0 0 0
19/01/2012
1.79
 120 1.73 1.79 1.77 0 0 0
18/01/2012
1.73
 45,660 1.81 1.81 1.73 0 0 0
17/01/2012
1.81
 2,210 1.79 1.81 1.77 0 0 0
16/01/2012
1.79
 1,710 1.77 1.81 1.79 1,210 0 0.0
13/01/2012
1.77
 600 1.77 1.81 1.77 0 0 0
12/01/2012
1.77
 1,190 1.81 1.81 1.77 790 0 0.0
11/01/2012
1.81
 1,920 1.81 1.81 1.77 0 0 0
10/01/2012
1.81
 320 1.75 1.81 1.75 0 0 0
09/01/2012
1.75
 2,370 1.77 1.77 1.69 0 110 -0.0
06/01/2012
1.77
 200 1.81 1.81 1.77 0 0 0
05/01/2012
1.81
 120 1.79 1.81 1.81 0 0 0
04/01/2012
1.79
 440 1.75 1.79 1.79 0 0 0
03/01/2012
1.75
 810 1.79 1.83 1.75 0 0 0
30/12/2011
1.79
 1,550 1.75 1.79 1.73 0 0 0
29/12/2011
1.75
 720 1.75 1.75 1.75 0 0 0
28/12/2011
1.75
 5,950 1.71 1.75 1.73 0 0 0
27/12/2011
1.71
 4,640 1.75 1.75 1.69 0 0 0
26/12/2011
1.75
 6,200 1.77 1.77 1.73 0 0 0
23/12/2011
1.77
 900 1.77 1.77 1.75 0 0 0
22/12/2011
1.77
 1,740 1.81 1.81 1.77 0 0 0
21/12/2011
1.81
 3,010 1.81 1.87 1.81 0 0 0
20/12/2011
1.81
 8,460 1.81 1.83 1.81 0 0 0
19/12/2011
1.81
 9,600 1.89 1.89 1.81 0 0 0
16/12/2011
1.89
 8,130 1.89 1.89 1.87 0 0 0
15/12/2011
1.89
 11,010 1.91 1.91 1.85 0 0 0
14/12/2011
1.91
 11,510 1.89 1.91 1.85 2,200 0 0.0
13/12/2011
1.89
 3,320 1.91 1.91 1.89 0 0 0
12/12/2011
1.91
 12,480 1.89 1.91 1.89 0 0 0
09/12/2011
1.89
 140 1.95 1.95 1.89 0 0 0
08/12/2011
1.95
 12,410 1.99 1.99 1.95 0 0 0
07/12/2011
1.99
 10,000 1.97 1.99 1.97 0 0 0
06/12/2011
1.97
 6,200 1.99 1.99 1.97 0 0 0
05/12/2011
1.99
 4,380 1.91 1.99 1.89 0 0 0
02/12/2011
1.91
 2,260 1.89 1.91 1.91 0 0 0
01/12/2011
1.89
 9,490 1.91 1.95 1.89 0 0 0
30/11/2011
1.91
 2,310 1.97 1.97 1.91 0 0 0
29/11/2011
1.97
 24,070 1.95 2.03 1.95 0 0 0
28/11/2011
1.95
 6,040 1.91 1.95 1.83 0 0 0
25/11/2011
1.91
 1,470 1.91 1.91 1.87 0 0 0
24/11/2011
1.91
 220 1.91 1.91 1.87 0 0 0
23/11/2011
1.91
 100 1.87 1.91 1.91 0 0 0
22/11/2011
1.87
 2,470 1.91 1.91 1.87 0 0 0
21/11/2011
1.91
 70 1.87 1.93 1.87 0 0 0
18/11/2011
1.87
 28,140 1.93 1.93 1.85 0 19,500 -0.2
17/11/2011
1.93
 2,540 1.97 1.97 1.93 0 1,000 -0.0
16/11/2011
1.97
 4,580 1.89 1.97 1.93 0 1,520 -0.0
15/11/2011
1.89
 6,590 1.93 1.97 1.89 0 2,000 -0.0
14/11/2011
1.93
 4,200 1.93 1.95 1.87 0 980 -0.0
11/11/2011
1.93
 15,070 1.99 2.03 1.93 1,000 5,590 -0.0
10/11/2011
1.99
 8,590 2.05 2.05 1.99 0 0 0
09/11/2011
2.05
 4,860 2.07 2.09 2.05 1,000 0 0.0
08/11/2011
2.07
 3,330 2.03 2.07 2.03 0 0 0
07/11/2011
2.03
 2,300 2.11 2.11 2.03 1,140 0 0.0
04/11/2011
2.11
 9,640 2.05 2.11 2.05 0 0 0
03/11/2011
2.05
 5,670 2.11 2.11 2.05 0 0 0
02/11/2011
2.11
 5,180 2.11 2.17 2.09 0 0 0
01/11/2011
2.11
 6,700 2.17 2.17 2.09 0 0 0
31/10/2011
2.17
 12,460 2.21 2.21 2.13 0 0 0
28/10/2011
2.21
 11,940 2.13 2.21 2.15 0 0 0
27/10/2011
2.13
 130 2.19 2.19 2.13 0 0 0
26/10/2011
2.19
 5,910 2.15 2.25 2.15 0 0 0
25/10/2011
2.15
 32,550 2.05 2.15 2.13 0 0 0
24/10/2011
2.05
 2,300 2.05 2.07 2.05 0 0 0
21/10/2011
2.05
 4,500 2.05 2.05 2.05 0 0 0
20/10/2011
2.05
 6,180 2.07 2.07 2.03 0 0 0
19/10/2011
2.07
 3,560 2.03 2.07 2.01 0 0 0
18/10/2011
2.03
 1,410 2.05 2.07 1.99 0 0 0
17/10/2011
2.05
 470 2.07 2.09 2.03 0 0 0
14/10/2011
2.07
 200 2.05 2.07 2.03 0 0 0
13/10/2011
2.05
 2,570 2.03 2.05 2.05 0 0 0
12/10/2011
2.03
 22,320 2.05 2.05 2.03 0 0 0
11/10/2011
2.05
 6,520 2.05 2.09 2.05 0 0 0
10/10/2011
2.05
 2,970 2.09 2.09 2.05 0 0 0
07/10/2011
2.09
 3,000 2.11 2.11 2.07 0 0 0
06/10/2011
2.11
 12,070 2.07 2.11 2.05 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |