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

10.75
0
(0%)
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
(2026-06-29) 		-0.25 -2.28% 128,500 -400 0
10.60
11.05
10.75
2 tháng
(2026-05-29) 		0.06 0.54% 174,500 -100 0
10.50
11.05
10.75
3 tháng
(2026-04-29) 		-0.36 -3.27% 269,100 0 0
10.41
11.06
10.75
6 tháng
(2026-01-29) 		0.20 1.87% 749,700 1,500 -0.0
9.95
11.06
10.75
12 tháng
(2025-08-04) 		-0.31 -2.86% 2,628,600 -12,800 -0.2
9.95
11.20
10.75
24 tháng
(2024-08-07) 		1.32 14.04% 7,743,000 -18,500 -0.3
9.14
11.82
10.75
36 tháng
(2023-08-14) 		1.84 20.81% 13,816,700 -52,420 -0.6
8.08
11.82
10.75
60 tháng
(2021-08-23) 		-2.68 -20.05% 69,350,900 -261,100 -11.9
6.77
18.05
10.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/08/2008
3.69
 14,670 3.51 3.69 3.69 0 0 0
26/08/2008
3.51
 1,910 3.36 3.51 3.51 0 0 0
25/08/2008
3.36
 7,060 3.20 3.36 3.36 0 0 0
22/08/2008
3.20
 54,020 3.05 3.20 3.20 0 0 0
21/08/2008
3.05
 13,640 2.91 3.05 3.05 0 0 0
20/08/2008
2.91
 271,320 2.78 2.91 2.88 0 0 0
19/08/2008
2.78
 136,130 2.91 2.91 2.76 26,000 0 0
18/08/2008
2.91
 80,180 2.91 3.01 2.76 5,300 0 0
15/08/2008
2.91
 89,370 2.84 2.91 2.91 1,000 0 0
14/08/2008
2.84
 73,310 2.76 2.84 2.69 200 0 0
13/08/2008
2.76
 61,000 2.82 2.82 2.75 0 0 0
12/08/2008
2.82
 107,910 2.91 3.00 2.82 0 0 0
11/08/2008
2.91
 130,830 2.84 2.91 2.84 0 0 0
08/08/2008
2.84
 47,790 2.88 2.88 2.81 0 0 0
07/08/2008
2.88
 76,130 2.84 2.91 2.88 25,200 0 0
06/08/2008
2.84
 99,030 2.79 2.87 2.74 0 0 0
05/08/2008
2.79
 45,950 2.87 2.87 2.79 0 0 0
04/08/2008
2.87
 267,020 2.79 2.87 2.74 0 300 0
01/08/2008
2.79
 14,330 2.72 2.79 2.79 0 0 0
31/07/2008
2.72
 95,080 2.65 2.72 2.72 0 0 0
30/07/2008
2.65
 128,000 2.58 2.65 2.51 200 0 0
29/07/2008
2.58
 830 2.51 2.58 2.58 0 0 0
28/07/2008
2.51
 56,740 2.43 2.51 2.51 0 0 0
25/07/2008
2.43
 34,990 2.51 2.51 2.43 0 0 0
24/07/2008
2.51
 35,090 2.58 2.58 2.51 100 19,860 0
23/07/2008
2.58
 100 2.65 2.65 2.58 0 0 0
22/07/2008
2.65
 40 2.72 2.72 2.65 0 40 0
21/07/2008
2.72
 550 2.79 2.79 2.72 50 0 0
18/07/2008
2.79
 11,040 2.88 2.88 2.79 0 6,700 0
17/07/2008
2.88
 28,920 2.97 3.02 2.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |