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

10.75
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
(2026-06-29) 		-0.20 -1.83% 135,100 -400 0
10.60
11.05
10.75
2 tháng
(2026-06-01) 		0.25 2.35% 176,800 -100 0
10.50
11.05
10.75
3 tháng
(2026-05-04) 		-0.31 -2.81% 275,600 0 0
10.41
11.06
10.75
6 tháng
(2026-01-30) 		0.43 4.19% 748,700 1,000 -0.0
9.95
11.06
10.75
12 tháng
(2025-08-04) 		-0.26 -2.40% 2,635,200 -12,800 -0.2
9.95
11.20
10.75
24 tháng
(2024-08-08) 		1.33 14.08% 7,739,100 -18,500 -0.3
9.14
11.82
10.75
36 tháng
(2023-08-14) 		1.89 21.37% 13,823,300 -52,420 -0.6
8.08
11.82
10.75
60 tháng
(2021-08-24) 		-2.63 -19.67% 68,866,100 -264,600 -12.0
6.77
18.05
10.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/07/2010
3.42
 333,340 3.26 3.42 3.29 7,480 64,000 -1.1
13/07/2010
3.26
 49,100 3.21 3.31 3.23 0 0 0
12/07/2010
3.21
 61,340 3.21 3.23 3.16 0 0 0
09/07/2010
3.21
 8,260 3.24 3.29 3.21 0 0 0
08/07/2010
3.24
 47,350 3.20 3.28 3.23 0 0 0
07/07/2010
3.20
 133,060 3.16 3.32 3.20 0 30 -0.0
06/07/2010
3.16
 76,060 3.24 3.24 3.16 300 20 0.0
05/07/2010
3.24
 26,260 3.21 3.29 3.16 0 0 0
02/07/2010
3.21
 39,700 3.15 3.28 3.16 0 0 0
01/07/2010
3.15
 61,750 3.13 3.20 3.10 0 0 0
30/06/2010
3.13
 126,520 3.21 3.21 3.12 0 0 0
29/06/2010
3.21
 82,830 3.20 3.29 3.18 5,050 0 0.1
28/06/2010
3.20
 89,490 3.28 3.31 3.20 0 0 0
25/06/2010
3.28
 60,570 3.40 3.40 3.28 0 0 0
24/06/2010
3.40
 46,010 3.35 3.42 3.24 5,000 0 0.1
23/06/2010
3.35
 98,040 3.32 3.37 3.29 4,000 0 0.1
22/06/2010
3.32
 336,640 3.31 3.47 3.26 50,000 0 1.1
21/06/2010
3.31
 125,700 3.26 3.34 3.26 0 0 0
18/06/2010
3.26
 91,450 3.28 3.32 3.24 0 0 0
17/06/2010
3.28
 110,340 3.43 3.45 3.28 0 0 0
16/06/2010
3.43
 147,330 3.28 3.43 3.32 0 0 0
15/06/2010
3.28
 62,890 3.26 3.32 3.24 0 0 0
14/06/2010
3.26
 123,240 3.12 3.26 3.09 0 0 0
11/06/2010
3.12
 128,050 3.13 3.23 3.09 0 0 0
10/06/2010
3.13
 69,930 3.15 3.16 3.07 0 0 0
09/06/2010
3.15
 49,510 3.16 3.24 3.15 0 0 0
08/06/2010
3.16
 31,250 3.15 3.16 3.09 0 0 0
07/06/2010
3.15
 193,550 3.31 3.31 3.15 0 3,400 -0.1
04/06/2010
3.31
 80,240 3.43 3.43 3.31 0 2,690 -0.1
03/06/2010
3.43
 34,640 3.45 3.48 3.43 0 2,000 -0.0
02/06/2010
3.45
 71,470 3.35 3.45 3.32 0 0 0
01/06/2010
3.35
 81,330 3.45 3.45 3.31 3,400 0 0.1
31/05/2010
3.45
 80,880 3.54 3.61 3.45 0 0 0
28/05/2010
3.54
 127,770 3.39 3.54 3.53 1,090 0 0.0
27/05/2010
3.39
 92,520 3.28 3.40 3.24 1,100 0 0.0
26/05/2010
3.28
 67,100 3.13 3.28 3.23 0 0 0
25/05/2010
3.13
 89,390 3.23 3.28 3.10 0 0 0
24/05/2010
3.23
 49,970 3.29 3.31 3.16 2,500 0 0.1
21/05/2010
3.29
 111,450 3.45 3.45 3.29 0 2,340 -0.0
20/05/2010
3.45
 100,970 3.29 3.45 3.13 0 0 0
19/05/2010
3.29
 289,060 3.45 3.45 3.29 0 0 0
18/05/2010
3.45
 83,910 3.43 3.50 3.42 0 0 0
17/05/2010
3.43
 292,690 3.58 3.58 3.40 0 0 0
14/05/2010
3.58
 98,590 3.59 3.64 3.54 0 0 0
13/05/2010
3.59
 171,590 3.51 3.61 3.40 0 0 0
12/05/2010
3.51
 222,590 3.69 3.69 3.51 0 0 0
11/05/2010
3.69
 445,890 3.86 3.92 3.67 0 0 0
10/05/2010
3.86
 329,670 4.05 4.05 3.86 0 0 0
07/05/2010
4.05
 525,630 4.26 4.26 4.05 0 0 0
06/05/2010
4.26
 562,080 4.32 4.43 4.23 0 0 0
05/05/2010
4.32
 629,320 4.21 4.38 4.04 0 0 0
04/05/2010
4.21
 618,200 4.13 4.34 4.21 0 2,000 -0.1
29/04/2010
4.13
 817,750 3.94 4.13 4.04 0 0 0
28/04/2010
3.94
 717,770 3.77 3.94 3.80 0 0 0
27/04/2010
3.77
 635,100 3.59 3.77 3.77 0 22,000 -0.5
26/04/2010
3.59
 578,420 3.43 3.59 3.50 2,000 0 0.0
22/04/2010
3.43
 210,870 3.48 3.62 3.43 0 0 0
21/04/2010
3.48
 576,150 3.32 3.48 3.37 0 0 0
20/04/2010
3.32
 217,240 3.16 3.32 3.18 0 0 0
19/04/2010
3.16
 75,090 3.21 3.28 3.15 0 0 0
16/04/2010
3.21
 48,280 3.24 3.29 3.21 0 0 0
15/04/2010
3.24
 94,120 3.21 3.31 3.23 0 1,500 -0.0
14/04/2010
3.21
 77,990 3.21 3.23 3.16 1,000 0 0.0
13/04/2010
3.21
 85,410 3.26 3.29 3.21 0 0 0
12/04/2010
3.26
 74,040 3.32 3.34 3.24 0 0 0
09/04/2010
3.32
 130,020 3.37 3.40 3.32 0 3,000 -0.1
08/04/2010: Cổ tức tiền mặt tỉ lệ: 11%
08/04/2010
3.37
 108,870 3.28 3.43 3.28 0 0 0
07/04/2010
3.28
 235,710 3.35 3.35 3.23 0 0 0
06/04/2010
3.35
 481,460 3.23 3.38 3.31 0 500 -0.0
05/04/2010
3.23
 196,720 3.08 3.23 3.23 10 0 0.0
02/04/2010
3.08
 143,970 3.01 3.11 3.01 0 500 -0.0
01/04/2010
3.01
 169,850 2.87 3.01 2.88 0 0 0
31/03/2010
2.87
 41,610 2.93 2.95 2.87 0 0 0
30/03/2010
2.93
 57,070 2.99 3.01 2.93 0 0 0
29/03/2010
2.99
 64,130 2.99 3.04 2.93 0 0 0
26/03/2010
2.99
 29,950 3.01 3.05 2.98 0 0 0
25/03/2010
3.01
 83,520 3.05 3.08 2.98 0 0 0
24/03/2010
3.05
 123,290 2.91 3.05 2.93 0 0 0
23/03/2010
2.91
 41,330 2.95 2.95 2.90 0 0 0
22/03/2010
2.95
 27,200 2.95 2.99 2.91 0 0 0
19/03/2010
2.95
 45,920 3.01 3.05 2.95 2,000 0 0.0
18/03/2010
3.01
 110,060 2.91 3.01 2.87 50 0 0.0
17/03/2010
2.91
 178,040 3.07 3.08 2.91 0 0 0
16/03/2010
3.07
 115,150 3.22 3.22 3.07 100 0 0.0
15/03/2010
3.22
 107,440 3.20 3.25 3.16 0 0 0
12/03/2010
3.20
 167,730 3.16 3.26 3.16 200 0 0.0
11/03/2010
3.16
 581,310 3.01 3.16 3.05 0 500 -0.0
10/03/2010
3.01
 127,710 2.98 3.01 2.88 0 0 0
09/03/2010
2.98
 80,720 2.93 2.98 2.88 1,000 300 0.0
08/03/2010
2.93
 52,260 2.90 2.99 2.91 0 0 0
05/03/2010
2.90
 33,440 2.95 2.95 2.82 0 0 0
04/03/2010
2.95
 47,470 2.93 3.01 2.93 0 500 -0.0
03/03/2010
2.93
 59,850 2.95 2.98 2.88 50 0 0.0
02/03/2010
2.95
 149,910 2.81 2.95 2.82 0 800 -0.0
01/03/2010
2.81
 56,780 2.69 2.81 2.70 0 0 0
26/02/2010
2.69
 29,700 2.67 2.69 2.64 0 0 0
25/02/2010
2.67
 22,710 2.70 2.82 2.67 0 0 0
24/02/2010
2.70
 12,470 2.69 2.72 2.66 0 0 0
23/02/2010
2.69
 10,260 2.79 2.79 2.69 0 0 0
22/02/2010
2.79
 23,450 2.75 2.81 2.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |