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)
15/12/2008
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
16/09/2008
3.53
 201,920 3.72 3.72 3.53 50,500 0 0
15/09/2008
3.72
 186,970 3.55 3.72 3.49 0 0 0
12/09/2008
3.55
 175,450 3.73 3.73 3.55 0 0 0
11/09/2008
3.73
 10,300 3.92 3.92 3.73 0 0 0
10/09/2008
3.92
 62,480 4.12 4.12 3.92 420 0 0
09/09/2008
4.12
 177,560 4.34 4.48 4.12 1,200 200 0
08/09/2008
4.34
 36,350 4.55 4.55 4.34 0 0 0
05/09/2008
4.55
 137,980 4.79 4.79 4.55 0 0 0
04/09/2008
4.79
 305,300 4.57 4.79 4.37 9,580 0 0
03/09/2008
4.57
 81,320 4.35 4.57 4.57 0 0 0
29/08/2008
4.35
 379,770 4.15 4.35 4.26 1,500 0 0
28/08/2008
4.15
 637,860 3.97 4.15 3.87 0 64,900 0
27/08/2008
3.97
 14,670 3.78 3.97 3.97 0 0 0
26/08/2008
3.78
 1,910 3.61 3.78 3.78 0 0 0
25/08/2008
3.61
 7,060 3.44 3.61 3.61 0 0 0
22/08/2008
3.44
 54,020 3.28 3.44 3.44 0 0 0
21/08/2008
3.28
 13,640 3.13 3.28 3.28 0 0 0
20/08/2008
3.13
 271,320 2.99 3.13 3.10 0 0 0
19/08/2008
2.99
 136,130 3.13 3.13 2.97 26,000 0 0
18/08/2008
3.13
 80,180 3.13 3.24 2.97 5,300 0 0
15/08/2008
3.13
 89,370 3.05 3.13 3.13 1,000 0 0
14/08/2008
3.05
 73,310 2.97 3.05 2.90 200 0 0
13/08/2008
2.97
 61,000 3.04 3.04 2.96 0 0 0
12/08/2008
3.04
 107,910 3.13 3.22 3.04 0 0 0
11/08/2008
3.13
 130,830 3.05 3.13 3.05 0 0 0
08/08/2008
3.05
 47,790 3.10 3.10 3.02 0 0 0
07/08/2008
3.10
 76,130 3.05 3.13 3.10 25,200 0 0
06/08/2008
3.05
 99,030 3.01 3.08 2.94 0 0 0
05/08/2008
3.01
 45,950 3.08 3.08 3.01 0 0 0
04/08/2008
3.08
 267,020 3.01 3.08 2.94 0 300 0
01/08/2008
3.01
 14,330 2.93 3.01 3.01 0 0 0
31/07/2008
2.93
 95,080 2.85 2.93 2.93 0 0 0
30/07/2008
2.85
 128,000 2.77 2.85 2.70 200 0 0
29/07/2008
2.77
 830 2.70 2.77 2.77 0 0 0
28/07/2008
2.70
 56,740 2.62 2.70 2.70 0 0 0
25/07/2008
2.62
 34,990 2.70 2.70 2.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |