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

11.10
-0.25
(-2.20%)
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)
13/12/2010
2.79
 109,280 2.67 2.79 2.77 0 0 0
10/12/2010
2.67
 36,170 2.55 2.67 2.59 0 0 0
09/12/2010
2.55
 21,690 2.57 2.69 2.49 0 0 0
08/12/2010
2.57
 58,190 2.69 2.69 2.57 0 0 0
07/12/2010
2.69
 52,000 2.79 2.79 2.69 0 0 0
06/12/2010
2.79
 40,600 2.81 2.88 2.74 0 0 0
03/12/2010
2.81
 100,600 2.69 2.81 2.76 0 0 0
02/12/2010
2.69
 34,840 2.59 2.69 2.54 0 0 0
01/12/2010
2.59
 18,810 2.60 2.66 2.59 0 0 0
30/11/2010
2.60
 126,230 2.49 2.60 2.57 0 0 0
29/11/2010
2.49
 12,190 2.50 2.52 2.42 0 0 0
26/11/2010
2.50
 13,930 2.52 2.55 2.47 0 0 0
25/11/2010
2.52
 18,920 2.47 2.57 2.49 0 0 0
24/11/2010
2.47
 8,540 2.42 2.47 2.42 0 0 0
23/11/2010
2.42
 2,670 2.38 2.42 2.42 0 0 0
22/11/2010
2.38
 65,440 2.47 2.49 2.37 0 0 0
19/11/2010
2.47
 2,740 2.50 2.52 2.47 0 0 0
18/11/2010
2.50
 32,070 2.38 2.50 2.42 0 0 0
17/11/2010
2.38
 26,840 2.45 2.55 2.38 0 0 0
16/11/2010
2.45
 9,000 2.54 2.60 2.43 0 0 0
15/11/2010
2.54
 7,630 2.52 2.64 2.45 0 0 0
12/11/2010
2.52
 47,990 2.64 2.64 2.52 0 180 -0.0
11/11/2010
2.64
 18,140 2.66 2.67 2.55 0 20 -0.0
10/11/2010
2.66
 1,530 2.57 2.67 2.55 0 0 0
09/11/2010
2.57
 45,000 2.69 2.69 2.57 0 0 0
08/11/2010
2.69
 8,150 2.76 2.76 2.67 0 0 0
05/11/2010
2.76
 18,080 2.69 2.76 2.71 0 0 0
04/11/2010
2.69
 15,770 2.67 2.72 2.69 0 0 0
03/11/2010
2.67
 63,380 2.79 2.79 2.67 0 0 0
02/11/2010
2.79
 4,560 2.77 2.79 2.74 0 0 0
01/11/2010
2.77
 22,800 2.83 2.83 2.74 0 0 0
29/10/2010
2.83
 4,940 2.81 2.84 2.76 0 0 0
28/10/2010
2.81
 9,960 2.81 2.81 2.74 0 0 0
27/10/2010
2.81
 22,200 2.84 2.84 2.72 0 0 0
26/10/2010
2.84
 20,960 2.72 2.86 2.83 0 0 0
25/10/2010
2.72
 19,730 2.67 2.72 2.64 0 0 0
22/10/2010
2.67
 17,580 2.71 2.74 2.67 0 0 0
21/10/2010
2.71
 6,310 2.71 2.77 2.71 0 0 0
20/10/2010
2.71
 38,240 2.79 2.79 2.67 0 0 0
19/10/2010
2.79
 40,200 2.84 2.84 2.72 0 0 0
18/10/2010
2.84
 3,960 2.84 2.84 2.81 1,300 0 0.0
15/10/2010
2.84
 27,890 2.84 2.88 2.81 0 0 0
14/10/2010
2.84
 30,160 2.83 2.89 2.83 0 0 0
13/10/2010
2.83
 24,280 2.88 2.88 2.77 0 0 0
12/10/2010
2.88
 34,260 2.83 2.88 2.76 0 0 0
11/10/2010
2.83
 9,900 2.88 2.88 2.83 0 0 0
08/10/2010
2.88
 30,200 2.88 2.89 2.83 50 0 0.0
07/10/2010
2.88
 23,030 2.91 2.93 2.84 0 0 0
06/10/2010
2.91
 14,720 2.84 2.98 2.88 0 0 0
05/10/2010
2.84
 30,490 2.83 2.84 2.77 0 0 0
04/10/2010
2.83
 52,090 2.93 2.93 2.83 0 0 0
01/10/2010
2.93
 30,000 2.95 3.00 2.93 0 0 0
30/09/2010
2.95
 27,310 2.96 3.01 2.93 0 0 0
29/09/2010
2.96
 17,300 2.98 2.98 2.95 0 0 0
28/09/2010
2.98
 18,330 2.95 3.05 2.95 0 0 0
27/09/2010
2.95
 65,280 2.96 3.00 2.93 0 0 0
24/09/2010
2.96
 52,100 2.96 3.00 2.95 10,500 0 0.2
23/09/2010
2.96
 56,400 3.01 3.01 2.93 0 0 0
22/09/2010
3.01
 22,590 3.06 3.18 3.00 50 0 0.0
21/09/2010
3.06
 29,790 3.12 3.12 3.00 0 0 0
20/09/2010
3.12
 34,650 3.10 3.22 3.06 0 0 0
17/09/2010
3.10
 65,620 3.00 3.10 3.03 0 0 0
16/09/2010
3.00
 23,430 2.93 3.00 2.89 0 0 0
15/09/2010
2.93
 27,850 2.96 3.03 2.91 0 0 0
14/09/2010
2.96
 49,730 2.91 3.05 2.91 0 0 0
13/09/2010
2.91
 159,800 3.06 3.13 2.91 0 0 0
10/09/2010
3.06
 121,420 3.22 3.23 3.06 0 0 0
09/09/2010
3.22
 136,490 3.06 3.22 3.12 0 0 0
08/09/2010
3.06
 103,570 3.18 3.18 3.05 0 0 0
07/09/2010
3.18
 94,020 3.27 3.39 3.13 0 0 0
06/09/2010
3.27
 214,090 3.12 3.27 3.22 0 0 0
01/09/2010
3.12
 104,430 3.01 3.15 2.93 0 0 0
31/08/2010
3.01
 147,050 2.88 3.01 2.89 0 0 0
30/08/2010
2.88
 37,900 2.74 2.88 2.88 0 0 0
27/08/2010
2.74
 270,020 2.69 2.81 2.67 0 0 0
26/08/2010
2.69
 118,680 2.81 2.89 2.69 0 0 0
25/08/2010
2.81
 129,510 2.95 2.95 2.81 0 0 0
24/08/2010
2.95
 164,040 3.10 3.10 2.95 0 0 0
23/08/2010
3.10
 17,710 3.10 3.10 3.06 0 0 0
20/08/2010
3.10
 62,460 3.10 3.10 3.03 0 0 0
19/08/2010
3.10
 173,840 3.23 3.23 3.10 0 0 0
18/08/2010
3.23
 68,060 3.39 3.39 3.23 0 0 0
17/08/2010
3.39
 25,020 3.39 3.39 3.32 0 0 0
16/08/2010
3.39
 44,160 3.23 3.39 3.29 0 0 0
13/08/2010
3.23
 128,790 3.23 3.23 3.08 0 0 0
12/08/2010
3.23
 98,040 3.39 3.40 3.23 0 0 0
11/08/2010
3.39
 35,220 3.32 3.40 3.32 0 0 0
10/08/2010
3.32
 199,840 3.40 3.40 3.23 0 0 0
09/08/2010
3.40
 81,840 3.51 3.51 3.40 0 0 0
06/08/2010
3.51
 30,030 3.46 3.54 3.47 0 0 0
05/08/2010
3.46
 68,130 3.49 3.52 3.46 0 0 0
04/08/2010
3.49
 116,800 3.49 3.56 3.46 0 200 -0.0
03/08/2010
3.49
 129,680 3.54 3.56 3.49 0 0 0
02/08/2010
3.54
 66,050 3.63 3.63 3.54 0 200 -0.0
30/07/2010
3.63
 72,720 3.61 3.71 3.59 0 0 0
29/07/2010
3.61
 69,010 3.51 3.66 3.51 0 0 0
28/07/2010
3.51
 413,390 3.68 3.68 3.51 0 0 0
27/07/2010
3.68
 232,560 3.86 3.86 3.68 500 0 0.0
26/07/2010
3.86
 133,320 4.05 4.05 3.86 400 0 0.0
23/07/2010
4.05
 319,410 3.97 4.05 3.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |