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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |