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

11.10
-0.25
(-2.20%)
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
(2026-02-11) 		0.15 1.34% 123,400 -1,700 -0.0
10.70
11.50
11.10
2 tháng
(2026-01-12) 		-0.30 -2.58% 339,900 -1,500 -0.0
10.70
11.75
11.10
3 tháng
(2025-12-15) 		-0.25 -2.16% 543,200 -1,900 -0.0
10.70
11.90
11.10
6 tháng
(2025-09-15) 		-0.70 -5.81% 1,562,200 -12,300 -0.1
10.70
12.05
11.10
12 tháng
(2025-03-18) 		-0.20 -1.70% 3,088,100 -18,600 -0.2
10.19
12.30
11.10
24 tháng
(2024-03-25) 		0.82 7.79% 10,322,100 -21,800 -0.3
9.57
12.72
11.10
36 tháng
(2023-03-29) 		2.34 26.02% 16,424,000 -133,850 -1.4
8.36
12.72
11.10
60 tháng
(2021-04-08) 		1.78 18.65% 88,117,700 -210,300 -9.9
7.28
19.42
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/04/2009
1.75
 10,010 1.66 1.75 1.75 0 0 0
01/04/2009
1.66
 3,500 1.60 1.66 1.66 0 0 0
31/03/2009
1.60
 188,690 1.54 1.60 1.58 1,000 0 0
30/03/2009
1.54
 89,720 1.47 1.54 1.47 0 500 0
27/03/2009
1.47
 45,200 1.49 1.50 1.47 100 0 0
26/03/2009
1.49
 29,420 1.47 1.49 1.45 0 0 0
25/03/2009
1.47
 14,250 1.47 1.49 1.45 0 0 0
24/03/2009
1.47
 11,360 1.47 1.52 1.47 0 0 0
23/03/2009
1.47
 4,850 1.49 1.52 1.47 0 0 0
20/03/2009
1.49
 8,270 1.50 1.50 1.45 300 0 0
19/03/2009
1.50
 31,130 1.52 1.52 1.45 0 0 0
18/03/2009
1.52
 26,110 1.50 1.54 1.50 0 0 0
17/03/2009
1.50
 23,840 1.49 1.52 1.50 0 0 0
16/03/2009
1.49
 9,900 1.45 1.49 1.45 0 20 0
13/03/2009
1.45
 30,330 1.45 1.47 1.45 0 0 0
12/03/2009
1.45
 8,680 1.52 1.52 1.45 0 0 0
11/03/2009
1.52
 16,210 1.50 1.55 1.47 0 0 0
10/03/2009
1.50
 10,700 1.50 1.52 1.45 0 0 0
09/03/2009
1.50
 24,760 1.52 1.58 1.45 0 0 0
06/03/2009
1.52
 28,870 1.52 1.58 1.45 0 0 0
05/03/2009
1.52
 30,020 1.52 1.52 1.45 200 0 0
04/03/2009
1.52
 3,400 1.58 1.58 1.52 0 0 0
03/03/2009
1.58
 780 1.58 1.58 1.52 0 0 0
02/03/2009
1.58
 2,230 1.52 1.58 1.47 0 0 0
27/02/2009
1.52
 9,300 1.45 1.52 1.44 1,000 0 0
26/02/2009
1.45
 1,800 1.41 1.45 1.41 0 0 0
25/02/2009
1.41
 2,060 1.41 1.47 1.37 0 0 0
24/02/2009
1.41
 3,630 1.44 1.44 1.41 0 0 0
23/02/2009: Cổ tức tiền mặt tỉ lệ: 4%
23/02/2009
1.44
 16,840 1.49 1.50 1.42 0 0 0
20/02/2009
1.49
 4,490 1.49 1.53 1.46 0 0 0
19/02/2009
1.49
 3,600 1.47 1.52 1.49 0 0 0
18/02/2009
1.47
 8,080 1.47 1.52 1.43 0 0 0
17/02/2009
1.47
 16,900 1.55 1.55 1.47 0 10 0
16/02/2009
1.55
 7,830 1.50 1.55 1.49 0 0 0
13/02/2009
1.50
 9,570 1.49 1.53 1.49 250 50 0
12/02/2009
1.49
 6,480 1.49 1.55 1.44 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |