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

11.60
-0.05
(-0.43%)
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
(2025-11-04) 		0 0% 293,300 -1,400 -0.0
11.60
11.85
11.65
2 tháng
(2025-10-06) 		-0.25 -2.11% 656,900 -10,900 -0.1
11.50
12
11.65
3 tháng
(2025-09-05) 		-0.30 -2.52% 960,800 -10,800 -0.1
11.50
12.05
11.65
6 tháng
(2025-06-09) 		0.38 3.39% 2,046,800 -14,500 -0.2
11.05
12.30
11.65
12 tháng
(2024-12-09) 		0.75 6.96% 4,232,400 -18,300 -0.2
10.19
12.72
11.65
24 tháng
(2023-12-15) 		2.72 30.69% 11,072,000 -20,420 -0.2
8.88
12.72
11.65
36 tháng
(2022-12-20) 		3.12 36.72% 18,112,700 -146,050 -3.8
8.32
12.72
11.65
60 tháng
(2020-12-30) 		3.96 51.79% 91,506,740 -188,060 -9.5
7.28
19.42
11.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/02/2009
1.49
 4,260 1.55 1.55 1.49 0 0 0
10/02/2009
1.55
 15,560 1.60 1.60 1.55 400 0 0
09/02/2009
1.60
 3,620 1.61 1.63 1.55 0 0 0
06/02/2009
1.61
 1,730 1.55 1.63 1.55 0 0 0
05/02/2009
1.55
 33,400 1.63 1.63 1.55 0 0 0
04/02/2009
1.63
 10,460 1.70 1.70 1.63 0 0 0
03/02/2009
1.70
 9,110 1.78 1.78 1.70 0 0 0
02/02/2009
1.78
 5,940 1.87 1.87 1.78 0 0 0
23/01/2009
1.87
 8,750 1.91 1.91 1.81 0 0 0
22/01/2009
1.91
 250 1.86 1.94 1.91 0 0 0
21/01/2009
1.86
 3,860 1.78 1.86 1.77 0 0 0
20/01/2009
1.78
 4,600 1.86 1.86 1.78 0 0 0
19/01/2009
1.86
 2,020 1.83 1.86 1.83 0 0 0
16/01/2009
1.83
 6,560 1.77 1.83 1.77 0 0 0
15/01/2009
1.77
 9,880 1.77 1.78 1.75 0 0 0
14/01/2009
1.77
 7,360 1.80 1.87 1.77 0 0 0
13/01/2009
1.80
 7,450 1.86 1.86 1.78 0 0 0
12/01/2009
1.86
 10 1.84 1.86 1.86 0 0 0
09/01/2009
1.84
 17,450 1.84 1.86 1.84 0 0 0
08/01/2009
1.84
 9,370 1.89 1.89 1.81 200 0 0
07/01/2009
1.89
 11,030 1.83 1.89 1.86 0 0 0
06/01/2009
1.83
 9,850 1.84 1.86 1.83 0 0 0
05/01/2009
1.84
 5,600 1.83 1.86 1.83 0 0 0
02/01/2009
1.83
 5,300 1.86 1.86 1.81 0 0 0
31/12/2008
1.86
 29,880 1.86 1.91 1.83 0 0 0
30/12/2008
1.86
 6,900 1.83 1.89 1.81 0 0 0
29/12/2008
1.83
 5,810 1.84 1.87 1.80 0 0 0
26/12/2008
1.84
 9,850 1.78 1.86 1.77 0 0 0
25/12/2008
1.78
 3,280 1.86 1.91 1.78 0 0 0
24/12/2008
1.86
 7,410 1.83 1.86 1.80 0 0 0
23/12/2008
1.83
 8,640 1.87 1.87 1.80 0 0 0
22/12/2008
1.87
 36,530 1.80 1.87 1.83 0 0 0
19/12/2008
1.80
 19,290 1.72 1.80 1.70 0 0 0
18/12/2008
1.72
 13,350 1.78 1.78 1.70 0 0 0
17/12/2008
1.78
 6,900 1.81 1.81 1.74 0 0 0
16/12/2008
1.81
 6,360 1.81 1.81 1.74 0 0 0
15/12/2008
1.81
 11,780 1.78 1.81 1.78 0 0 0
12/12/2008
1.78
 22,400 1.70 1.78 1.69 0 0 0
11/12/2008
1.70
 8,670 1.69 1.77 1.61 0 0 0
10/12/2008
1.69
 12,830 1.77 1.77 1.69 0 0 0
09/12/2008
1.77
 6,590 1.81 1.89 1.77 0 0 0
08/12/2008
1.81
 11,900 1.91 1.91 1.81 0 0 0
05/12/2008
1.91
 29,700 1.95 1.95 1.86 200 0 0
04/12/2008
1.95
 15,380 1.95 1.95 1.92 0 0 0
03/12/2008
1.95
 7,900 1.94 1.95 1.91 0 0 0
02/12/2008
1.94
 6,340 1.94 1.94 1.92 0 0 0
01/12/2008
1.94
 7,920 2.01 2.01 1.94 0 0 0
28/11/2008
2.01
 11,150 1.92 2.01 1.98 0 0 0
27/11/2008
1.92
 10,380 1.95 1.95 1.89 0 0 0
26/11/2008
1.95
 5,960 1.95 1.95 1.95 0 0 0
25/11/2008
1.95
 6,630 1.92 2.00 1.92 0 0 0
24/11/2008
1.92
 62,320 2.01 2.01 1.92 0 0 0
21/11/2008
2.01
 47,290 2.11 2.11 2.01 0 0 0
20/11/2008
2.11
 7,700 2.14 2.14 2.06 0 0 0
19/11/2008
2.14
 4,930 2.17 2.17 2.14 0 0 0
18/11/2008
2.17
 13,200 2.17 2.17 2.09 0 0 0
17/11/2008
2.17
 1,720 2.20 2.25 2.17 0 0 0
14/11/2008
2.20
 25,360 2.12 2.20 2.14 0 0 0
13/11/2008
2.12
 23,980 2.12 2.17 2.06 550 0 0
12/11/2008
2.12
 22,940 2.23 2.23 2.12 0 0 0
11/11/2008
2.23
 18,980 2.34 2.34 2.23 0 0 0
10/11/2008
2.34
 24,810 2.34 2.34 2.26 0 0 0
07/11/2008
2.34
 41,620 2.45 2.45 2.34 500 0 0
06/11/2008
2.45
 40,040 2.57 2.57 2.45 200 0 0
05/11/2008
2.57
 69,790 2.46 2.57 2.56 0 0 0
04/11/2008
2.46
 17,920 2.35 2.46 2.32 0 0 0
03/11/2008
2.35
 19,690 2.45 2.45 2.34 0 0 0
31/10/2008
2.45
 15,410 2.48 2.48 2.42 0 0 0
30/10/2008
2.48
 52,060 2.39 2.49 2.28 0 0 0
29/10/2008
2.39
 50,120 2.29 2.40 2.28 0 0 0
28/10/2008
2.29
 16,270 2.40 2.40 2.29 0 0 0
27/10/2008
2.40
 13,470 2.53 2.53 2.40 0 0 0
24/10/2008
2.53
 81,430 2.65 2.65 2.53 0 0 0
23/10/2008
2.65
 22,930 2.79 2.79 2.65 300 0 0
22/10/2008
2.79
 22,950 2.85 2.85 2.73 0 0 0
21/10/2008
2.85
 95,520 2.79 2.85 2.71 0 0 0
20/10/2008
2.79
 26,440 2.93 2.93 2.79 0 0 0
17/10/2008
2.93
 21,770 2.88 2.96 2.83 0 0 0
16/10/2008
2.88
 88,250 3.01 3.02 2.87 0 0 0
15/10/2008
3.01
 87,010 2.88 3.01 2.85 0 0 0
14/10/2008
2.88
 3,670 2.76 2.88 2.88 0 0 0
13/10/2008
2.76
 43,110 2.76 2.85 2.63 500 0 0
10/10/2008
2.76
 84,500 2.90 2.90 2.76 0 0 0
09/10/2008
2.90
 95,220 3.04 3.16 2.90 0 4,700 0
08/10/2008
3.04
 120,800 3.19 3.19 3.04 8,880 5,000 0
07/10/2008
3.19
 26,470 3.35 3.35 3.19 0 2,290 0
06/10/2008
3.35
 98,910 3.52 3.52 3.35 0 2,010 0
03/10/2008
3.52
 99,040 3.36 3.52 3.36 0 0 0
02/10/2008
3.36
 36,730 3.25 3.39 3.25 0 0 0
01/10/2008
3.25
 132,790 3.39 3.49 3.25 0 0 0
30/09/2008
3.39
 7,480 3.56 3.56 3.39 0 0 0
29/09/2008
3.56
 81,070 3.72 3.72 3.55 5,000 0 0
26/09/2008
3.72
 49,500 3.78 3.84 3.72 0 0 0
25/09/2008
3.78
 79,320 3.67 3.78 3.61 0 300 0
24/09/2008
3.67
 54,470 3.84 3.84 3.67 0 0 0
23/09/2008
3.84
 178,610 3.87 4.00 3.70 310 0 0
22/09/2008
3.87
 12,140 3.70 3.87 3.87 0 0 0
19/09/2008
3.70
 30,830 3.53 3.70 3.70 0 0 0
18/09/2008
3.53
 52,570 3.70 3.70 3.53 5,260 0 0
17/09/2008
3.70
 132,940 3.53 3.70 3.56 50,000 1,100 0

Chính sách bảo mật | Điều khoản sử dụng |