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)
05/10/2011
2.07
 2,090 2.05 2.11 2.05 0 0 0
04/10/2011
2.05
 3,660 2.09 2.09 2.05 0 0 0
03/10/2011
2.09
 6,140 2.09 2.11 2.05 0 0 0
30/09/2011
2.09
 1,330 2.09 2.13 2.09 0 0 0
29/09/2011
2.09
 2,100 2.15 2.15 2.09 0 0 0
28/09/2011
2.15
 4,530 2.11 2.15 2.11 0 0 0
27/09/2011
2.11
 3,550 2.15 2.15 2.09 0 0 0
26/09/2011
2.15
 8,400 2.15 2.15 2.05 0 6,050 -0.1
23/09/2011
2.15
 2,870 2.19 2.19 2.13 0 430 -0.0
22/09/2011
2.19
 5,940 2.13 2.21 2.11 0 0 0
21/09/2011
2.13
 14,090 2.19 2.19 2.13 0 4,020 -0.0
20/09/2011
2.19
 8,200 2.23 2.23 2.19 0 0 0
19/09/2011
2.23
 1,020 2.21 2.23 2.21 0 0 0
16/09/2011
2.21
 20,620 2.27 2.27 2.19 0 0 0
15/09/2011
2.27
 8,530 2.31 2.31 2.25 0 0 0
14/09/2011
2.31
 42,340 2.31 2.33 2.23 0 0 0
13/09/2011
2.31
 84,320 2.27 2.33 2.25 0 1,000 -0.0
12/09/2011
2.27
 7,050 2.27 2.31 2.25 0 0 0
09/09/2011
2.27
 4,250 2.23 2.27 2.25 0 0 0
08/09/2011
2.23
 52,200 2.23 2.33 2.23 0 0 0
07/09/2011
2.23
 23,870 2.21 2.23 2.21 0 0 0
06/09/2011
2.21
 5,020 2.21 2.23 2.15 0 0 0
05/09/2011
2.21
 6,130 2.21 2.21 2.19 0 0 0
01/09/2011
2.21
 630 2.21 2.21 2.21 0 0 0
31/08/2011
2.21
 960 2.23 2.23 2.17 0 0 0
30/08/2011
2.23
 560 2.21 2.31 2.23 0 0 0
29/08/2011
2.21
 3,590 2.21 2.21 2.17 0 0 0
26/08/2011
2.21
 400 2.19 2.21 2.21 0 0 0
25/08/2011
2.19
 1,010 2.19 2.19 2.15 0 0 0
24/08/2011
2.19
 18,640 2.17 2.19 2.17 0 0 0
23/08/2011
2.17
 3,500 2.17 2.19 2.13 0 0 0
22/08/2011
2.17
 6,020 2.17 2.17 2.17 0 0 0
19/08/2011: Cổ tức tiền mặt tỉ lệ: 10%
19/08/2011
2.17
 1,100 2.19 2.29 2.17 0 0 0
18/08/2011
2.19
 20,230 2.16 2.19 2.17 0 0 0
17/08/2011
2.16
 23,220 2.14 2.16 2.12 0 0 0
16/08/2011
2.14
 3,280 2.10 2.14 2.10 0 0 0
15/08/2011
2.10
 6,520 2.10 2.14 2.10 0 0 0
12/08/2011
2.10
 3,510 2.10 2.14 2.10 800 0 0.0
11/08/2011
2.10
 15,330 2.04 2.10 2.03 0 0 0
10/08/2011
2.04
 9,560 1.95 2.04 1.99 0 0 0
09/08/2011
1.95
 41,920 2.03 2.03 1.95 0 0 0
08/08/2011
2.03
 15,000 2.03 2.03 2.01 0 0 0
05/08/2011
2.03
 3,990 2.04 2.04 2.03 0 0 0
04/08/2011
2.04
 5,200 1.99 2.04 2.01 0 0 0
03/08/2011
1.99
 8,250 2.01 2.04 1.99 0 0 0
02/08/2011
2.01
 12,500 2.01 2.04 2.01 0 0 0
01/08/2011
2.01
 7,110 2.06 2.06 2.01 0 330 -0.0
29/07/2011
2.06
 17,700 2.06 2.06 1.99 0 0 0
28/07/2011
2.06
 3,120 2.06 2.08 2.06 0 0 0
27/07/2011
2.06
 11,120 2.06 2.06 2.04 0 0 0
26/07/2011
2.06
 16,830 2.03 2.06 2.03 0 0 0
25/07/2011
2.03
 5,430 2.01 2.04 1.99 0 0 0
22/07/2011
2.01
 180 2.01 2.04 2.01 0 0 0
21/07/2011
2.01
 2,850 2.03 2.03 2.01 0 0 0
20/07/2011
2.03
 2,820 2.03 2.03 1.99 0 0 0
19/07/2011
2.03
 10,410 2.03 2.03 2.01 4,000 0 0.0
18/07/2011
2.03
 510 2.03 2.03 2.03 0 0 0
15/07/2011
2.03
 4,710 2.01 2.03 1.99 0 0 0
14/07/2011
2.01
 10,910 2.01 2.01 2.01 0 0 0
13/07/2011
2.01
 5,150 2.03 2.04 2.01 0 0 0
12/07/2011
2.03
 16,520 2.01 2.03 2.01 0 0 0
11/07/2011
2.01
 13,050 2.03 2.06 2.01 0 0 0
08/07/2011
2.03
 16,140 2.01 2.08 2.03 1,700 0 0.0
07/07/2011
2.01
 18,470 2.04 2.04 1.99 0 0 0
06/07/2011
2.04
 1,030 2.04 2.10 2.03 0 0 0
05/07/2011
2.04
 24,150 2.04 2.12 2.01 0 0 0
04/07/2011
2.04
 1,710 2.04 2.04 1.97 0 0 0
01/07/2011
2.04
 25,020 2.03 2.04 2.01 0 0 0
30/06/2011
2.03
 32,460 2.03 2.04 2.01 0 0 0
29/06/2011
2.03
 10,390 2.03 2.03 2.03 0 0 0
28/06/2011
2.03
 8,500 2.06 2.06 2.03 3,000 0 0.0
27/06/2011
2.06
 26,970 2.03 2.06 2.04 0 0 0
24/06/2011
2.03
 900 2.08 2.08 2.03 0 0 0
23/06/2011
2.08
 5,120 2.12 2.19 2.04 0 0 0
22/06/2011
2.12
 120 2.08 2.12 2.12 0 0 0
21/06/2011
2.08
 2,020 2.01 2.08 2.01 0 0 0
20/06/2011
2.01
 13,340 2.06 2.06 1.99 2,000 0 0.0
17/06/2011
2.06
 11,750 2.12 2.12 2.04 0 0 0
16/06/2011
2.12
 1,830 2.06 2.12 2.04 50 0 0.0
15/06/2011
2.06
 27,730 2.16 2.16 2.06 0 0 0
14/06/2011
2.16
 34,240 2.19 2.23 2.16 0 0 0
13/06/2011
2.19
 4,320 2.23 2.27 2.19 0 0 0
10/06/2011
2.23
 14,250 2.17 2.27 2.21 0 0 0
09/06/2011
2.17
 28,800 2.10 2.17 2.08 0 0 0
08/06/2011
2.10
 16,070 2.04 2.14 2.06 0 0 0
07/06/2011
2.04
 15,330 1.95 2.04 2.04 0 0 0
06/06/2011
1.95
 16,040 2.04 2.04 1.95 0 0 0
03/06/2011
2.04
 33,120 2.04 2.10 1.95 0 0 0
02/06/2011
2.04
 10,420 1.95 2.04 2.03 0 0 0
01/06/2011
1.95
 2,430 1.90 1.95 1.91 0 0 0
31/05/2011
1.90
 9,030 1.93 1.99 1.90 0 0 0
30/05/2011
1.93
 4,040 2.03 2.04 1.93 0 0 0
27/05/2011
2.03
 6,710 2.01 2.04 2.03 0 0 0
26/05/2011
2.01
 25,910 1.93 2.01 1.86 0 0 0
25/05/2011
1.93
 31,680 2.03 2.03 1.93 0 0 0
24/05/2011
2.03
 24,730 2.12 2.12 2.03 0 0 0
23/05/2011
2.12
 25,390 2.23 2.23 2.12 0 0 0
20/05/2011
2.23
 340 2.23 2.30 2.23 0 0 0
19/05/2011
2.23
 2,850 2.23 2.32 2.21 0 0 0
18/05/2011
2.23
 16,890 2.29 2.29 2.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |