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)
01/06/2012
2.34
 2,580 2.30 2.34 2.28 0 0 0
31/05/2012
2.30
 22,200 2.37 2.37 2.30 0 0 0
30/05/2012
2.37
 13,020 2.37 2.37 2.32 0 0 0
29/05/2012
2.37
 2,330 2.41 2.41 2.34 0 0 0
28/05/2012
2.41
 19,780 2.39 2.41 2.34 400 0 0.0
25/05/2012
2.39
 10,130 2.28 2.39 2.32 0 0 0
24/05/2012
2.28
 27,980 2.37 2.37 2.25 0 0 0
23/05/2012
2.37
 60,520 2.48 2.48 2.37 0 0 0
22/05/2012
2.48
 31,360 2.43 2.48 2.37 0 0 0
21/05/2012
2.43
 30,560 2.32 2.43 2.28 0 0 0
18/05/2012
2.32
 42,690 2.32 2.32 2.25 0 0 0
17/05/2012
2.32
 61,300 2.37 2.39 2.32 0 0 0
16/05/2012
2.37
 13,210 2.34 2.37 2.34 0 0 0
15/05/2012
2.34
 80,060 2.46 2.46 2.34 0 2,000 -0.0
14/05/2012
2.46
 58,360 2.57 2.57 2.46 0 0 0
11/05/2012
2.57
 106,200 2.70 2.70 2.57 0 10 -0.0
10/05/2012
2.70
 85,160 2.77 2.79 2.64 0 0 0
09/05/2012
2.77
 88,020 2.70 2.82 2.70 0 0 0
08/05/2012
2.70
 91,250 2.59 2.70 2.66 0 0 0
07/05/2012
2.59
 266,000 2.48 2.59 2.48 10 0 0.0
04/05/2012
2.48
 116,500 2.39 2.50 2.37 0 0 0
03/05/2012
2.39
 39,960 2.39 2.41 2.34 0 0 0
02/05/2012
2.39
 61,590 2.43 2.46 2.37 50,000 0 0.5
27/04/2012
2.43
 29,730 2.39 2.43 2.39 0 0 0
26/04/2012
2.39
 21,190 2.46 2.46 2.39 0 0 0
25/04/2012
2.46
 96,310 2.39 2.48 2.37 0 0 0
24/04/2012
2.39
 20,110 2.39 2.39 2.32 0 0 0
23/04/2012
2.39
 50,070 2.41 2.48 2.37 0 0 0
20/04/2012
2.41
 26,180 2.48 2.48 2.37 0 0 0
19/04/2012: Cổ tức tiền mặt tỉ lệ: 12%
19/04/2012
2.48
 50,850 2.46 2.57 2.43 0 0 0
18/04/2012
2.46
 299,210 2.54 2.56 2.46 500 0 0.0
17/04/2012
2.54
 243,730 2.56 2.58 2.48 500 0 0.0
16/04/2012
2.56
 179,810 2.64 2.64 2.56 0 0 0
13/04/2012
2.64
 111,190 2.62 2.70 2.60 51,700 0 0.7
12/04/2012
2.62
 139,150 2.50 2.62 2.62 0 0 0
11/04/2012
2.50
 88,410 2.40 2.50 2.44 10,640 0 0.1
10/04/2012
2.40
 88,020 2.38 2.42 2.35 0 0 0
09/04/2012
2.38
 56,890 2.35 2.38 2.31 0 0 0
06/04/2012
2.35
 29,580 2.33 2.35 2.31 0 0 0
05/04/2012
2.33
 21,570 2.31 2.33 2.29 0 0 0
04/04/2012
2.31
 38,490 2.33 2.35 2.29 0 0 0
03/04/2012
2.33
 20,730 2.31 2.38 2.27 0 1,000 -0.0
30/03/2012
2.31
 21,070 2.33 2.33 2.31 0 1,390 -0.0
29/03/2012
2.33
 25,070 2.38 2.42 2.29 0 0 0
28/03/2012
2.38
 65,820 2.40 2.40 2.33 0 0 0
27/03/2012
2.40
 63,990 2.50 2.54 2.40 2,000 0 0.0
26/03/2012
2.50
 76,420 2.42 2.50 2.42 1,300 0 0.0
23/03/2012
2.42
 181,170 2.31 2.42 2.38 0 0 0
22/03/2012
2.31
 93,400 2.21 2.31 2.23 0 0 0
21/03/2012
2.21
 50,150 2.25 2.27 2.19 0 0 0
20/03/2012
2.25
 3,630 2.25 2.27 2.21 0 0 0
19/03/2012
2.25
 24,710 2.29 2.29 2.23 0 0 0
16/03/2012
2.29
 9,780 2.27 2.33 2.23 0 0 0
15/03/2012
2.27
 120,290 2.17 2.27 2.15 0 0 0
14/03/2012
2.17
 80,730 2.07 2.17 2.09 0 0 0
13/03/2012
2.07
 24,270 2.03 2.07 2.05 0 0 0
12/03/2012
2.03
 3,660 2.07 2.09 2.03 0 0 0
09/03/2012
2.07
 17,270 2.03 2.07 1.99 0 0 0
08/03/2012
2.03
 16,250 2.07 2.07 2.03 0 0 0
07/03/2012
2.07
 7,170 2.05 2.07 2.01 0 0 0
06/03/2012
2.05
 32,000 2.09 2.17 2.05 0 0 0
05/03/2012
2.09
 47,820 2.01 2.09 2.09 0 0 0
02/03/2012
2.01
 22,610 1.99 2.03 1.97 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |