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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |