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

10.70
-0.15
(-1.38%)
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
(2026-08-12) 		0.30 2.84% 81,100 -200 0
10.55
10.85
10.70
2 tháng
(2026-07-13) 		-0.05 -0.46% 300,500 -200 0
10.55
11.05
10.70
3 tháng
(2026-06-15) 		0.21 1.95% 334,100 -400 0
10.55
11.05
10.70
6 tháng
(2026-03-16) 		0.44 4.22% 702,700 2,900 -0.0
10.41
11.06
10.70
12 tháng
(2025-09-16) 		-0.21 -1.91% 2,267,800 -9,400 -0.1
9.95
11.15
10.70
24 tháng
(2024-09-23) 		1.55 16.68% 7,235,600 -18,600 -0.3
9.30
11.82
10.70
36 tháng
(2023-09-27) 		2.36 27.75% 13,264,200 -19,120 -0.3
8.08
11.82
10.70
60 tháng
(2021-10-07) 		-4.37 -28.71% 60,570,800 -358,300 -14.6
6.77
18.05
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/01/2009
1.73
 2,020 1.70 1.73 1.70 0 0 0
16/01/2009
1.70
 6,560 1.64 1.70 1.64 0 0 0
15/01/2009
1.64
 9,880 1.64 1.66 1.63 0 0 0
14/01/2009
1.64
 7,360 1.67 1.74 1.64 0 0 0
13/01/2009
1.67
 7,450 1.73 1.73 1.66 0 0 0
12/01/2009
1.73
 10 1.71 1.73 1.73 0 0 0
09/01/2009
1.71
 17,450 1.71 1.73 1.71 0 0 0
08/01/2009
1.71
 9,370 1.76 1.76 1.68 200 0 0
07/01/2009
1.76
 11,030 1.70 1.76 1.73 0 0 0
06/01/2009
1.70
 9,850 1.71 1.73 1.70 0 0 0
05/01/2009
1.71
 5,600 1.70 1.73 1.70 0 0 0
02/01/2009
1.70
 5,300 1.73 1.73 1.68 0 0 0
31/12/2008
1.73
 29,880 1.73 1.77 1.70 0 0 0
30/12/2008
1.73
 6,900 1.70 1.76 1.68 0 0 0
29/12/2008
1.70
 5,810 1.71 1.74 1.67 0 0 0
26/12/2008
1.71
 9,850 1.66 1.73 1.64 0 0 0
25/12/2008
1.66
 3,280 1.73 1.77 1.66 0 0 0
24/12/2008
1.73
 7,410 1.70 1.73 1.67 0 0 0
23/12/2008
1.70
 8,640 1.74 1.74 1.67 0 0 0
22/12/2008
1.74
 36,530 1.67 1.74 1.70 0 0 0
19/12/2008
1.67
 19,290 1.60 1.67 1.58 0 0 0
18/12/2008
1.60
 13,350 1.66 1.66 1.58 0 0 0
17/12/2008
1.66
 6,900 1.68 1.68 1.61 0 0 0
16/12/2008
1.68
 6,360 1.68 1.68 1.61 0 0 0
15/12/2008
1.68
 11,780 1.66 1.68 1.66 0 0 0
12/12/2008
1.66
 22,400 1.58 1.66 1.57 0 0 0
11/12/2008
1.58
 8,670 1.57 1.64 1.50 0 0 0
10/12/2008
1.57
 12,830 1.64 1.64 1.57 0 0 0
09/12/2008
1.64
 6,590 1.68 1.76 1.64 0 0 0
08/12/2008
1.68
 11,900 1.77 1.77 1.68 0 0 0
05/12/2008
1.77
 29,700 1.81 1.81 1.73 200 0 0
04/12/2008
1.81
 15,380 1.81 1.81 1.79 0 0 0
03/12/2008
1.81
 7,900 1.80 1.81 1.77 0 0 0
02/12/2008
1.80
 6,340 1.80 1.80 1.79 0 0 0
01/12/2008
1.80
 7,920 1.87 1.87 1.80 0 0 0
28/11/2008
1.87
 11,150 1.79 1.87 1.84 0 0 0
27/11/2008
1.79
 10,380 1.81 1.81 1.76 0 0 0
26/11/2008
1.81
 5,960 1.81 1.81 1.81 0 0 0
25/11/2008
1.81
 6,630 1.79 1.86 1.79 0 0 0
24/11/2008
1.79
 62,320 1.87 1.87 1.79 0 0 0
21/11/2008
1.87
 47,290 1.96 1.96 1.87 0 0 0
20/11/2008
1.96
 7,700 1.99 1.99 1.92 0 0 0
19/11/2008
1.99
 4,930 2.02 2.02 1.99 0 0 0
18/11/2008
2.02
 13,200 2.02 2.02 1.94 0 0 0
17/11/2008
2.02
 1,720 2.04 2.09 2.02 0 0 0
14/11/2008
2.04
 25,360 1.97 2.04 1.99 0 0 0
13/11/2008
1.97
 23,980 1.97 2.02 1.92 550 0 0
12/11/2008
1.97
 22,940 2.07 2.07 1.97 0 0 0
11/11/2008
2.07
 18,980 2.17 2.17 2.07 0 0 0
10/11/2008
2.17
 24,810 2.17 2.17 2.10 0 0 0
07/11/2008
2.17
 41,620 2.28 2.28 2.17 500 0 0
06/11/2008
2.28
 40,040 2.39 2.39 2.28 200 0 0
05/11/2008
2.39
 69,790 2.29 2.39 2.38 0 0 0
04/11/2008
2.29
 17,920 2.19 2.29 2.16 0 0 0
03/11/2008
2.19
 19,690 2.28 2.28 2.17 0 0 0
31/10/2008
2.28
 15,410 2.30 2.30 2.25 0 0 0
30/10/2008
2.30
 52,060 2.22 2.32 2.12 0 0 0
29/10/2008
2.22
 50,120 2.13 2.23 2.12 0 0 0
28/10/2008
2.13
 16,270 2.23 2.23 2.13 0 0 0
27/10/2008
2.23
 13,470 2.35 2.35 2.23 0 0 0
24/10/2008
2.35
 81,430 2.46 2.46 2.35 0 0 0
23/10/2008
2.46
 22,930 2.59 2.59 2.46 300 0 0
22/10/2008
2.59
 22,950 2.65 2.65 2.53 0 0 0
21/10/2008
2.65
 95,520 2.59 2.65 2.52 0 0 0
20/10/2008
2.59
 26,440 2.72 2.72 2.59 0 0 0
17/10/2008
2.72
 21,770 2.68 2.75 2.64 0 0 0
16/10/2008
2.68
 88,250 2.79 2.81 2.66 0 0 0
15/10/2008
2.79
 87,010 2.68 2.79 2.65 0 0 0
14/10/2008
2.68
 3,670 2.56 2.68 2.68 0 0 0
13/10/2008
2.56
 43,110 2.56 2.65 2.45 500 0 0
10/10/2008
2.56
 84,500 2.69 2.69 2.56 0 0 0
09/10/2008
2.69
 95,220 2.82 2.94 2.69 0 4,700 0
08/10/2008
2.82
 120,800 2.97 2.97 2.82 8,880 5,000 0
07/10/2008
2.97
 26,470 3.11 3.11 2.97 0 2,290 0
06/10/2008
3.11
 98,910 3.27 3.27 3.11 0 2,010 0
03/10/2008
3.27
 99,040 3.12 3.27 3.12 0 0 0
02/10/2008
3.12
 36,730 3.02 3.15 3.02 0 0 0
01/10/2008
3.02
 132,790 3.15 3.24 3.02 0 0 0
30/09/2008
3.15
 7,480 3.31 3.31 3.15 0 0 0
29/09/2008
3.31
 81,070 3.46 3.46 3.30 5,000 0 0
26/09/2008
3.46
 49,500 3.51 3.57 3.46 0 0 0
25/09/2008
3.51
 79,320 3.41 3.51 3.36 0 300 0
24/09/2008
3.41
 54,470 3.57 3.57 3.41 0 0 0
23/09/2008
3.57
 178,610 3.60 3.72 3.44 310 0 0
22/09/2008
3.60
 12,140 3.44 3.60 3.60 0 0 0
19/09/2008
3.44
 30,830 3.28 3.44 3.44 0 0 0
18/09/2008
3.28
 52,570 3.44 3.44 3.28 5,260 0 0
17/09/2008
3.44
 132,940 3.28 3.44 3.31 50,000 1,100 0
16/09/2008
3.28
 201,920 3.46 3.46 3.28 50,500 0 0
15/09/2008
3.46
 186,970 3.30 3.46 3.24 0 0 0
12/09/2008
3.30
 175,450 3.47 3.47 3.30 0 0 0
11/09/2008
3.47
 10,300 3.64 3.64 3.47 0 0 0
10/09/2008
3.64
 62,480 3.83 3.83 3.64 420 0 0
09/09/2008
3.83
 177,560 4.03 4.16 3.83 1,200 200 0
08/09/2008
4.03
 36,350 4.23 4.23 4.03 0 0 0
05/09/2008
4.23
 137,980 4.45 4.45 4.23 0 0 0
04/09/2008
4.45
 305,300 4.25 4.45 4.06 9,580 0 0
03/09/2008
4.25
 81,320 4.05 4.25 4.25 0 0 0
29/08/2008
4.05
 379,770 3.86 4.05 3.96 1,500 0 0
28/08/2008
3.86
 637,860 3.69 3.86 3.60 0 64,900 0

Chính sách bảo mật | Điều khoản sử dụng |