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
(2026-05-13) 		0.05 0.44% 62,500 -1,800 0
11.20
11.60
11.35
2 tháng
(2026-04-13) 		-0.25 -2.14% 148,900 2,700 0
11.20
11.90
11.35
3 tháng
(2026-03-16) 		0.25 2.23% 364,900 3,300 -0.0
11.20
11.90
11.35
6 tháng
(2025-12-15) 		-0.15 -1.29% 919,600 1,400 -0.0
10.70
11.90
11.35
12 tháng
(2025-06-17) 		0.15 1.33% 2,980,600 -12,500 -0.2
10.70
12.30
11.35
24 tháng
(2024-06-24) 		0.40 3.61% 8,236,800 -18,200 -0.3
9.57
12.72
11.35
36 tháng
(2023-06-28) 		1.96 20.71% 14,744,300 -79,720 -0.9
8.69
12.72
11.35
60 tháng
(2021-07-08) 		-2.10 -15.50% 75,087,500 -242,200 -10.8
7.28
19.42
11.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/03/2025
11.50
 5,500 11.50 11.50 11.22 0 0 0
26/03/2025
11.41
 8,500 11.31 11.41 11.31 0 0 0
25/03/2025
11.41
 2,400 11.31 11.41 11.31 0 0 0
24/03/2025
11.31
 900 11.31 11.31 11.31 0 0 0
21/03/2025
11.69
 10,300 11.41 11.69 11.22 0 0 0
20/03/2025
11.41
 9,200 11.31 11.41 11.22 0 0 0
19/03/2025
11.50
 6,100 11.55 11.55 11.41 0 0 0
18/03/2025
11.55
 31,100 12.06 12.06 11.27 0 0 0
17/03/2025
12.11
 1,100 11.69 12.15 11.69 0 0 0
14/03/2025
12.15
 2,900 12.15 12.15 12.15 0 1,200 -0.0
13/03/2025
12.15
 51,700 12.20 12.20 11.78 0 0 0
12/03/2025
12.20
 68,600 11.97 12.20 11.97 0 0 0
11/03/2025
12.15
 84,600 11.59 12.15 11.59 0 0 0
10/03/2025
11.69
 11,800 11.69 11.73 11.69 0 0 0
07/03/2025
11.69
 16,100 11.78 11.87 11.55 0 0 0
06/03/2025
11.69
 44,100 11.59 11.78 11.45 0 0 0
05/03/2025
11.55
 37,600 11.59 11.69 11.22 0 0 0
04/03/2025
11.64
 5,200 11.50 11.64 11.50 0 0 0
03/03/2025
11.55
 16,500 11.69 11.83 11.50 0 0 0
28/02/2025
11.50
 27,800 11.59 11.59 11.45 0 0 0
27/02/2025
11.55
 45,400 11.22 11.64 11.22 0 0 0
26/02/2025
11.31
 6,400 11.41 11.41 11.31 0 0 0
25/02/2025
11.36
 47,300 11.22 11.36 11.22 0 0 0
24/02/2025
11.41
 23,700 11.69 11.69 11.22 0 0 0
21/02/2025
11.08
 22,500 11.13 11.17 11.08 0 0 0
20/02/2025
11.08
 1,500 11.08 11.08 11.08 0 0 0
19/02/2025
11.08
 9,700 11.13 11.22 11.08 0 0 0
18/02/2025
11.45
 2,200 11.22 11.45 11.03 0 0 0
17/02/2025
11.22
 12,600 11.27 11.27 11.22 0 0 0
14/02/2025
11.27
 22,200 11.22 11.31 11.22 0 0 0
13/02/2025
11.22
 33,000 11.22 11.41 11.22 0 0 0
12/02/2025
11.17
 6,700 11.17 11.41 11.13 0 0 0
11/02/2025
11.17
 35,400 10.80 11.17 10.80 0 0 0
10/02/2025
10.80
 8,400 10.94 10.94 10.80 0 0 0
07/02/2025
10.99
 21,200 10.89 10.99 10.75 0 0 0
06/02/2025
10.89
 3,000 10.94 10.94 10.89 0 0 0
05/02/2025
10.94
 1,800 10.99 10.99 10.94 0 0 0
04/02/2025
10.99
 9,000 10.75 11.03 10.75 0 0 0
03/02/2025
10.75
 7,900 10.85 11.03 10.75 0 0 0
24/01/2025
10.75
 7,800 10.85 10.85 10.71 0 0 0
23/01/2025
10.85
 3,600 10.80 10.94 10.80 0 0 0
22/01/2025
10.94
 3,100 10.75 10.94 10.71 0 0 0
21/01/2025
10.75
 31,800 10.99 11.03 10.75 0 0 0
20/01/2025
11.03
 4,100 10.89 11.08 10.89 0 0 0
17/01/2025
10.89
 11,600 10.71 10.89 10.71 0 0 0
16/01/2025
10.85
 30,800 10.99 10.99 10.85 0 0 0
15/01/2025
10.94
 20,800 10.85 10.94 10.80 0 0 0
14/01/2025
10.94
 4,700 10.85 11.17 10.80 0 0 0
13/01/2025
10.99
 12,400 10.89 10.99 10.75 0 0 0
10/01/2025
10.99
 6,900 11.08 11.08 10.99 0 0 0
09/01/2025
11.22
 13,200 11.50 11.50 11.08 0 0 0
08/01/2025
11.50
 37,900 11.08 11.59 11.08 0 0 0
07/01/2025
10.85
 18,300 10.75 11.03 10.75 0 0 0
06/01/2025
11.03
 75,800 12.15 12.15 11.03 0 0 0
03/01/2025
11.83
 54,800 12.72 12.72 11.83 0 0 0
02/01/2025
12.72
 258,700 12.25 12.72 12.25 0 0 0
31/12/2024
11.92
 221,300 11.13 11.92 11.13 0 0 0
30/12/2024
11.17
 41,700 10.94 11.17 10.94 0 0 0
27/12/2024
11.08
 72,800 11.08 11.08 10.71 0 0 0
26/12/2024
11.03
 53,000 10.80 11.08 10.75 0 0 0
25/12/2024
10.71
 17,900 10.75 10.85 10.66 0 0 0
24/12/2024
10.85
 3,800 10.71 10.85 10.66 0 0 0
23/12/2024
10.75
 4,300 10.75 10.75 10.66 0 0 0
20/12/2024
10.75
 24,400 10.66 10.85 10.66 0 0 0
19/12/2024
10.66
 2,500 10.66 10.66 10.66 0 0 0
18/12/2024
10.66
 2,500 10.71 10.71 10.66 0 0 0
17/12/2024
10.75
 1,500 10.75 10.75 10.56 0 0 0
16/12/2024
10.75
 1,200 10.66 10.75 10.66 0 0 0
13/12/2024
10.66
 3,100 10.75 10.75 10.66 0 0 0
12/12/2024
10.85
 16,500 10.66 10.85 10.66 0 0 0
11/12/2024
10.85
 22,000 10.75 10.89 10.75 0 0 0
10/12/2024
10.75
 12,700 10.75 10.80 10.75 0 0 0
09/12/2024
10.85
 13,700 10.75 10.85 10.75 0 0 0
06/12/2024
10.75
 31,200 10.75 10.80 10.71 0 0 0
05/12/2024
10.66
 96,700 10.56 10.80 10.56 0 0 0
04/12/2024
10.56
 15,300 10.56 10.66 10.56 0 0 0
03/12/2024
10.61
 71,000 10.52 10.71 10.42 0 0 0
02/12/2024
10.38
 26,000 10.47 10.56 10.38 0 0 0
29/11/2024
10.47
 20,300 10.28 10.47 10.28 0 0 0
28/11/2024
10.42
 27,700 10.47 10.47 10.38 0 0 0
27/11/2024
10.42
 15,000 10.47 10.47 10.38 0 0 0
26/11/2024
10.33
 50,400 10.24 10.38 10.24 0 0 0
25/11/2024
10.19
 18,300 10.19 10.24 9.96 0 0 0
22/11/2024
10.10
 27,700 10.00 10.28 10.00 0 0 0
21/11/2024
10.24
 14,300 10.10 10.24 10.05 0 0 0
20/11/2024
10.00
 10,400 10.00 10.14 10.00 0 0 0
19/11/2024
10.14
 15,900 10.05 10.14 10.00 0 0 0
18/11/2024
10.19
 29,300 10.05 10.19 10.00 0 200 -0.0
15/11/2024
10.14
 1,200 10.10 10.14 9.82 0 0 0
14/11/2024
10.24
 10,800 10.19 10.24 10.14 0 1,300 -0.0
13/11/2024
10.19
 9,900 10.28 10.28 10.19 0 0 0
12/11/2024
10.24
 4,200 10.28 10.28 10.19 0 0 0
11/11/2024
10.19
 45,500 10.14 10.24 10.10 0 0 0
08/11/2024
10.19
 4,100 10.28 10.28 10.19 0 0 0
07/11/2024
10.28
 59,600 10.28 10.33 10.28 0 0 0
06/11/2024
10.28
 26,900 10.33 10.33 10.14 0 0 0
05/11/2024
10.28
 6,100 10.28 10.28 10.10 0 0 0
04/11/2024
10.24
 95,000 10.24 10.24 10.10 0 200 -0.0
01/11/2024
10.28
 27,700 10.28 10.33 10.10 0 0 0
31/10/2024
10.38
 17,500 10.38 10.42 10.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |