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

11.50
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
(2025-12-29) 		-0.25 -2.14% 209,700 -400 -0.0
11.45
11.90
11.50
2 tháng
(2025-11-28) 		-0.25 -2.14% 480,400 -1,600 -0.0
11.45
11.90
11.50
3 tháng
(2025-10-29) 		-0.20 -1.72% 826,400 -10,900 -0.1
11.45
11.90
11.50
6 tháng
(2025-07-31) 		-0.45 -3.78% 1,906,700 -14,300 -0.2
11.45
12.05
11.50
12 tháng
(2025-02-03) 		0.70 6.49% 3,554,300 -18,300 -0.2
10.19
12.30
11.50
24 tháng
(2024-02-07) 		0.92 8.74% 10,427,600 -20,300 -0.2
9.57
12.72
11.50
36 tháng
(2023-02-13) 		2.31 25.31% 16,725,100 -141,050 -3.3
8.36
12.72
11.50
60 tháng
(2021-02-22) 		3.02 35.78% 90,948,100 -199,300 -9.7
7.28
19.42
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/07/2010
3.97
 713,190 3.78 3.97 3.92 0 0 0
21/07/2010
3.78
 321,660 3.61 3.78 3.61 0 0 0
20/07/2010
3.61
 172,940 3.71 3.76 3.61 0 0 0
19/07/2010
3.71
 103,150 3.83 3.83 3.69 0 0 0
16/07/2010
3.83
 221,710 3.85 4.00 3.80 0 0 0
15/07/2010
3.85
 449,440 3.68 3.85 3.75 0 0 0
14/07/2010
3.68
 333,340 3.51 3.68 3.54 7,480 64,000 -1.1
13/07/2010
3.51
 49,100 3.46 3.56 3.47 0 0 0
12/07/2010
3.46
 61,340 3.46 3.47 3.40 0 0 0
09/07/2010
3.46
 8,260 3.49 3.54 3.46 0 0 0
08/07/2010
3.49
 47,350 3.44 3.52 3.47 0 0 0
07/07/2010
3.44
 133,060 3.40 3.58 3.44 0 30 -0.0
06/07/2010
3.40
 76,060 3.49 3.49 3.40 300 20 0.0
05/07/2010
3.49
 26,260 3.46 3.54 3.40 0 0 0
02/07/2010
3.46
 39,700 3.39 3.52 3.40 0 0 0
01/07/2010
3.39
 61,750 3.37 3.44 3.34 0 0 0
30/06/2010
3.37
 126,520 3.46 3.46 3.35 0 0 0
29/06/2010
3.46
 82,830 3.44 3.54 3.42 5,050 0 0.1
28/06/2010
3.44
 89,490 3.52 3.56 3.44 0 0 0
25/06/2010
3.52
 60,570 3.66 3.66 3.52 0 0 0
24/06/2010
3.66
 46,010 3.61 3.68 3.49 5,000 0 0.1
23/06/2010
3.61
 98,040 3.58 3.63 3.54 4,000 0 0.1
22/06/2010
3.58
 336,640 3.56 3.73 3.51 50,000 0 1.1
21/06/2010
3.56
 125,700 3.51 3.59 3.51 0 0 0
18/06/2010
3.51
 91,450 3.52 3.58 3.49 0 0 0
17/06/2010
3.52
 110,340 3.69 3.71 3.52 0 0 0
16/06/2010
3.69
 147,330 3.52 3.69 3.58 0 0 0
15/06/2010
3.52
 62,890 3.51 3.58 3.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |