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

11.60
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
(2025-12-29) 		-0.25 -2.14% 209,700 -400 -0.0
11.45
11.90
11.50
2 tháng
(2025-11-28) 		-0.25 -2.14% 480,400 -1,600 -0.0
11.45
11.90
11.50
3 tháng
(2025-10-29) 		-0.20 -1.72% 826,400 -10,900 -0.1
11.45
11.90
11.50
6 tháng
(2025-07-31) 		-0.45 -3.78% 1,906,700 -14,300 -0.2
11.45
12.05
11.50
12 tháng
(2025-02-03) 		0.70 6.49% 3,554,300 -18,300 -0.2
10.19
12.30
11.50
24 tháng
(2024-02-07) 		0.92 8.74% 10,427,600 -20,300 -0.2
9.57
12.72
11.50
36 tháng
(2023-02-13) 		2.31 25.31% 16,725,100 -141,050 -3.3
8.36
12.72
11.50
60 tháng
(2021-02-22) 		3.02 35.78% 90,948,100 -199,300 -9.7
7.28
19.42
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2024
11.05
 35,600 11.31 11.31 10.92 0 0 0
21/06/2024
11.23
 72,400 10.92 11.40 10.79 0 0 0
20/06/2024
10.88
 28,100 11.05 11.05 10.79 0 0 0
19/06/2024
10.83
 66,600 10.70 10.88 10.66 0 200 -0.0
18/06/2024
10.79
 32,800 10.57 10.83 10.57 0 100 -0.0
17/06/2024
10.62
 30,900 10.79 10.79 10.44 0 0 0
14/06/2024
10.83
 9,700 10.70 10.88 10.44 0 0 0
13/06/2024
10.70
 24,600 10.53 10.70 10.53 0 0 0
12/06/2024
10.62
 11,100 10.53 10.62 10.40 0 0 0
11/06/2024
10.49
 35,400 10.53 10.53 10.40 0 0 0
10/06/2024
10.44
 3,700 10.36 10.44 10.36 0 0 0
07/06/2024
10.62
 19,200 10.40 10.62 10.36 0 0 0
06/06/2024
10.66
 5,400 10.36 10.66 10.36 0 0 0
05/06/2024
10.70
 17,000 10.88 10.88 10.31 0 0 0
04/06/2024
10.62
 33,300 10.36 10.83 10.36 0 0 0
03/06/2024
10.36
 11,200 10.40 10.40 10.31 0 0 0
31/05/2024
10.31
 12,200 10.22 10.36 10.22 0 0 0
30/05/2024
10.36
 12,900 10.18 10.36 10.18 0 0 0
29/05/2024
10.36
 6,400 10.36 10.36 10.22 0 0 0
28/05/2024
10.36
 13,500 10.27 10.36 10.18 0 0 0
27/05/2024
10.27
 9,100 10.27 10.27 10.22 0 0 0
24/05/2024
10.22
 66,400 10.40 10.40 10.14 0 0 0
23/05/2024
10.40
 2,200 10.40 10.40 10.27 0 0 0
22/05/2024
10.40
 10,400 10.53 10.53 10.22 0 0 0
21/05/2024
10.36
 11,300 10.31 10.44 10.27 0 0 0
20/05/2024
10.27
 24,400 10.22 10.36 10.22 0 0 0
17/05/2024
10.22
 14,400 10.31 10.31 10.22 0 0 0
16/05/2024
10.22
 12,700 10.27 10.31 10.22 0 0 0
15/05/2024
10.18
 12,900 10.14 10.27 10.09 0 0 0
14/05/2024
10.14
 5,200 10.01 10.22 10.01 0 0 0
13/05/2024
10.14
 7,900 10.14 10.22 10.09 0 0 0
10/05/2024
10.18
 4,000 10.05 10.18 10.01 0 0 0
09/05/2024
10.22
 2,600 10.22 10.27 10.14 0 0 0
08/05/2024
10.22
 29,500 9.92 10.27 9.92 0 0 0
07/05/2024
10.27
 13,700 10.31 10.31 9.88 0 0 0
06/05/2024
10.31
 61,400 10.01 10.31 9.83 0 0 0
03/05/2024
9.92
 17,900 10.09 10.09 9.92 0 0 0
02/05/2024
10.05
 34,500 10.09 10.66 9.79 0 0 0
26/04/2024
10.27
 5,000 10.27 10.36 10.22 0 0 0
25/04/2024
10.40
 2,600 10.27 10.40 10.27 0 0 0
24/04/2024
10.40
 600 10.27 10.40 10.27 0 0 0
23/04/2024
10.22
 600 10.31 10.36 10.18 0 0 0
22/04/2024
10.31
 12,300 10.27 10.36 10.27 0 0 0
19/04/2024
10.27
 40,300 9.83 10.27 9.83 0 0 0
17/04/2024
10.36
 28,900 10.27 10.40 10.22 0 0 0
16/04/2024
10.22
 65,000 10.36 10.53 10.18 0 0 0
15/04/2024
10.36
 68,100 10.40 10.66 10.36 0 0 0
12/04/2024
10.44
 10,700 10.49 10.62 10.44 0 0 0
11/04/2024
10.44
 7,100 10.49 10.66 10.44 0 0 0
10/04/2024
10.62
 16,200 10.75 10.79 10.62 0 0 0
09/04/2024
10.75
 10,800 10.57 10.75 10.57 0 0 0
08/04/2024
10.57
 25,900 10.83 10.83 10.53 0 0 0
05/04/2024
10.53
 41,300 10.66 10.66 10.44 0 0 0
04/04/2024
10.66
 70,600 10.79 10.88 10.53 0 0 0
03/04/2024
10.79
 54,000 11.18 11.18 10.79 0 0 0
02/04/2024
11.18
 32,400 12.27 12.27 10.96 0 0 0
01/04/2024
11.62
 165,400 12.01 12.27 11.49 0 0 0
29/03/2024
11.49
 939,600 10.83 11.49 10.83 0 0 0
28/03/2024
10.75
 43,300 10.62 11.01 10.62 0 0 0
27/03/2024
10.62
 18,000 10.57 10.66 10.53 0 0 0
26/03/2024
10.53
 13,200 10.44 10.53 10.31 0 0 0
25/03/2024
10.53
 2,900 10.49 10.53 10.49 0 0 0
22/03/2024
10.49
 21,900 10.49 10.49 10.36 0 0 0
21/03/2024
10.49
 500 10.57 10.66 10.49 0 0 0
20/03/2024
10.49
 9,800 10.44 10.49 10.44 0 0 0
19/03/2024
10.44
 34,100 10.83 10.83 10.40 0 0 0
18/03/2024
10.22
 1,800 10.27 10.31 10.09 0 0 0
15/03/2024
10.44
 9,900 10.62 10.66 10.36 0 0 0
14/03/2024
10.44
 23,300 10.44 10.44 10.44 0 0 0
13/03/2024
10.44
 5,100 10.36 10.44 10.36 0 0 0
12/03/2024
10.36
 11,300 10.36 10.70 10.09 0 0 0
11/03/2024
10.53
 5,300 10.40 10.53 10.40 0 0 0
08/03/2024
10.53
 43,400 10.53 10.53 10.44 0 0 0
07/03/2024
10.53
 12,400 10.88 10.88 10.44 0 0 0
06/03/2024
10.70
 1,200 10.70 10.70 10.70 0 0 0
05/03/2024
10.70
 14,700 10.62 10.70 10.62 0 0 0
04/03/2024
10.70
 16,100 10.70 10.70 10.36 0 0 0
01/03/2024
10.70
 10,200 10.70 10.75 10.66 0 0 0
29/02/2024
10.62
 2,000 10.70 10.70 10.62 0 0 0
28/02/2024
10.70
 8,300 10.62 10.70 10.62 0 0 0
27/02/2024
10.70
 8,800 10.62 10.79 10.62 0 0 0
26/02/2024
10.62
 9,400 10.44 10.62 10.01 0 0 0
23/02/2024
10.57
 9,100 10.70 10.70 10.53 0 0 0
22/02/2024
10.79
 5,500 10.57 10.79 10.57 0 0 0
21/02/2024
10.83
 20,300 10.49 10.83 10.49 0 0 0
20/02/2024
10.70
 20,900 10.70 10.79 10.49 0 0 0
19/02/2024
10.70
 6,000 10.44 10.70 10.44 0 0 0
16/02/2024
10.75
 7,200 10.62 10.75 10.62 0 0 0
15/02/2024
10.62
 2,700 10.62 10.75 10.62 0 0 0
07/02/2024
10.53
 6,000 10.70 10.70 10.49 0 0 0
06/02/2024
10.70
 28,300 10.70 10.70 10.44 0 20 -0.0
05/02/2024
10.70
 27,100 10.70 10.83 10.70 0 0 0
02/02/2024
10.70
 8,100 10.96 10.96 10.53 0 0 0
01/02/2024
10.66
 4,500 10.18 10.88 10.18 0 0 0
31/01/2024
10.44
 7,300 10.88 10.88 10.36 0 0 0
30/01/2024
10.44
 18,500 10.79 11.05 10.05 0 0 0
29/01/2024
10.79
 4,500 11.27 11.27 10.57 0 0 0
26/01/2024
10.79
 12,500 10.92 10.92 10.79 0 0 0
25/01/2024
10.88
 32,300 10.88 11.14 10.88 0 0 0
24/01/2024
10.88
 78,800 10.49 11.23 10.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |