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)
25/08/2009
3.62
 238,830 3.51 3.67 3.43 0 4,180 0
24/08/2009
3.51
 315,400 3.69 3.69 3.51 0 0 0
21/08/2009
3.69
 536,700 3.86 4.04 3.69 0 500 0
20/08/2009
3.86
 467,160 3.69 3.86 3.72 0 0 0
19/08/2009
3.69
 102,130 3.52 3.69 3.69 0 0 0
18/08/2009
3.52
 269,090 3.36 3.52 3.31 0 0 0
17/08/2009
3.36
 163,830 3.51 3.54 3.36 2,200 0 0
14/08/2009
3.51
 1,027,640 3.35 3.51 3.35 0 0 0
13/08/2009
3.35
 52,240 3.20 3.35 3.35 0 0 0
12/08/2009
3.20
 130,850 3.06 3.20 3.20 0 0 0
11/08/2009
3.06
 51,880 2.91 3.06 3.06 0 0 0
10/08/2009
2.91
 20,900 2.78 2.91 2.91 0 0 0
07/08/2009
2.78
 110,910 2.65 2.78 2.67 0 0 0
06/08/2009
2.65
 120,450 2.57 2.68 2.59 0 300 0
05/08/2009
2.57
 31,470 2.54 2.57 2.52 0 0 0
04/08/2009
2.54
 58,840 2.52 2.54 2.51 0 0 0
03/08/2009
2.52
 45,380 2.57 2.62 2.51 0 0 0
31/07/2009
2.57
 17,590 2.52 2.59 2.51 0 0 0
30/07/2009
2.52
 36,130 2.54 2.57 2.47 0 0 0
29/07/2009
2.54
 36,820 2.62 2.62 2.52 0 0 0
28/07/2009
2.62
 60,480 2.75 2.75 2.62 0 0 0
27/07/2009
2.75
 58,230 2.83 2.85 2.75 0 0 0
24/07/2009
2.83
 160,960 2.70 2.83 2.80 0 0 0
23/07/2009
2.70
 63,900 2.59 2.70 2.47 0 0 0
22/07/2009
2.59
 10,980 2.62 2.72 2.57 0 0 0
21/07/2009
2.62
 31,530 2.52 2.62 2.54 0 0 0
20/07/2009
2.52
 35,220 2.65 2.65 2.52 0 0 0
17/07/2009
2.65
 36,700 2.72 2.72 2.63 0 0 0
16/07/2009
2.72
 22,540 2.70 2.81 2.68 0 0 0
15/07/2009
2.70
 16,240 2.60 2.73 2.63 0 0 0
14/07/2009
2.60
 34,370 2.73 2.73 2.60 0 0 0
13/07/2009
2.73
 16,250 2.86 2.86 2.73 0 0 0
10/07/2009
2.86
 35,630 3.01 3.01 2.86 0 0 0
09/07/2009
3.01
 32,080 2.97 3.04 2.88 0 0 0
08/07/2009
2.97
 108,830 2.85 2.97 2.85 46,000 0 0
07/07/2009
2.85
 64,830 2.72 2.85 2.75 0 0 0
06/07/2009
2.72
 12,500 2.59 2.72 2.72 0 0 0
03/07/2009
2.59
 43,700 2.47 2.59 2.47 0 0 0
02/07/2009
2.47
 56,740 2.46 2.55 2.36 0 0 0
01/07/2009
2.46
 90,740 2.57 2.57 2.46 300 0 0
30/06/2009
2.57
 54,700 2.70 2.75 2.57 0 0 0
29/06/2009
2.70
 16,910 2.80 2.83 2.70 0 0 0
26/06/2009
2.80
 97,130 2.94 2.94 2.80 0 0 0
25/06/2009
2.94
 96,060 2.96 3.09 2.81 0 0 0
24/06/2009
2.96
 178,960 2.83 2.96 2.80 0 0 0
23/06/2009
2.83
 5,560 2.97 2.97 2.83 0 0 0
22/06/2009
2.97
 138,580 3.12 3.12 2.97 0 0 0
19/06/2009
3.12
 142,800 3.28 3.28 3.12 0 0 0
18/06/2009
3.28
 167,560 3.44 3.56 3.28 0 0 0
17/06/2009
3.44
 229,920 3.62 3.62 3.44 1,000 0 0
16/06/2009
3.62
 149,660 3.80 3.80 3.62 0 0 0
15/06/2009
3.80
 444,330 3.62 3.80 3.46 0 0 0
12/06/2009
3.62
 211,750 3.46 3.62 3.59 0 0 0
11/06/2009
3.46
 106,580 3.30 3.46 3.46 0 0 0
10/06/2009
3.30
 571,840 3.27 3.43 3.10 0 25,000 0
09/06/2009
3.27
 196,460 3.12 3.27 3.27 0 25,000 0
08/06/2009
3.12
 27,350 2.97 3.12 3.12 0 25,000 0
05/06/2009
2.97
 13,520 2.85 2.97 2.97 0 0 0
04/06/2009
2.85
 104,120 2.72 2.85 2.85 0 37,000 0
03/06/2009
2.72
 220,050 2.59 2.72 2.67 500 0 0
02/06/2009
2.59
 152,850 2.47 2.59 2.59 0 0 0
01/06/2009
2.47
 28,260 2.36 2.47 2.47 0 0 0
29/05/2009
2.36
 21,200 2.30 2.38 2.26 0 0 0
28/05/2009
2.30
 57,920 2.34 2.34 2.23 100 0 0
27/05/2009
2.34
 101,120 2.42 2.42 2.31 100 22,490 0
26/05/2009
2.42
 63,450 2.51 2.54 2.42 0 0 0
25/05/2009
2.51
 67,630 2.39 2.51 2.42 0 0 0
22/05/2009
2.39
 292,900 2.51 2.51 2.39 0 0 0
21/05/2009
2.51
 208,740 2.39 2.51 2.46 300 0 0
20/05/2009
2.39
 19,290 2.28 2.39 2.39 15,390 0 0
19/05/2009
2.28
 4,250 2.18 2.28 2.28 0 0 0
18/05/2009
2.18
 85,170 2.09 2.18 2.13 7,100 0 0
15/05/2009
2.09
 63,020 1.99 2.09 2.09 0 0 0
14/05/2009
1.99
 76,260 1.97 2.02 1.94 0 0 0
13/05/2009
1.97
 249,000 1.89 1.97 1.92 0 0 0
12/05/2009
1.89
 75,000 1.81 1.89 1.81 0 1,000 0
11/05/2009
1.81
 20,520 1.81 1.84 1.81 0 0 0
08/05/2009
1.81
 60,910 1.89 1.89 1.81 0 0 0
07/05/2009
1.89
 48,320 1.83 1.91 1.86 0 500 0
06/05/2009
1.83
 24,000 1.91 1.91 1.83 0 0 0
05/05/2009
1.91
 87,520 1.83 1.91 1.91 10,000 0 0
04/05/2009
1.83
 40,580 1.75 1.83 1.81 0 0 0
29/04/2009
1.75
 19,490 1.75 1.75 1.70 0 0 0
28/04/2009
1.75
 4,560 1.71 1.76 1.75 0 0 0
27/04/2009
1.71
 28,810 1.73 1.76 1.70 0 0 0
24/04/2009
1.73
 26,400 1.75 1.75 1.68 0 0 0
23/04/2009
1.75
 23,450 1.83 1.84 1.75 0 0 0
22/04/2009
1.83
 42,950 1.75 1.83 1.75 0 0 0
21/04/2009
1.75
 18,300 1.81 1.81 1.73 0 0 0
20/04/2009
1.81
 53,470 1.89 1.89 1.81 0 0 0
17/04/2009
1.89
 68,470 1.91 1.91 1.83 6,000 0 0
16/04/2009
1.91
 64,060 1.84 1.92 1.83 0 0 0
15/04/2009
1.84
 69,090 1.94 1.94 1.84 0 0 0
14/04/2009
1.94
 78,440 1.94 1.97 1.89 30 0 0
13/04/2009
1.94
 77,880 1.86 1.94 1.92 0 0 0
10/04/2009
1.86
 84,920 1.78 1.86 1.84 0 0 0
09/04/2009
1.78
 55,840 1.83 1.84 1.75 0 0 0
08/04/2009
1.83
 113,510 1.91 1.94 1.83 0 0 0
07/04/2009
1.91
 221,010 1.83 1.91 1.75 0 0 0
03/04/2009
1.83
 40,940 1.75 1.83 1.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |