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

11.60
-0.05
(-0.43%)
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
(2025-11-04) 		0 0% 293,300 -1,400 -0.0
11.60
11.85
11.65
2 tháng
(2025-10-06) 		-0.25 -2.11% 656,900 -10,900 -0.1
11.50
12
11.65
3 tháng
(2025-09-05) 		-0.30 -2.52% 960,800 -10,800 -0.1
11.50
12.05
11.65
6 tháng
(2025-06-09) 		0.38 3.39% 2,046,800 -14,500 -0.2
11.05
12.30
11.65
12 tháng
(2024-12-09) 		0.75 6.96% 4,232,400 -18,300 -0.2
10.19
12.72
11.65
24 tháng
(2023-12-15) 		2.72 30.69% 11,072,000 -20,420 -0.2
8.88
12.72
11.65
36 tháng
(2022-12-20) 		3.12 36.72% 18,112,700 -146,050 -3.8
8.32
12.72
11.65
60 tháng
(2020-12-30) 		3.96 51.79% 91,506,740 -188,060 -9.5
7.28
19.42
11.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/01/2024
10.62
 36,000 10.62 10.70 10.53 0 100 -0.0
22/01/2024
10.62
 3,000 10.88 10.88 10.53 0 0 0
19/01/2024
10.53
 8,400 10.53 10.70 10.53 0 0 0
18/01/2024
10.57
 83,200 10.57 10.66 10.53 0 0 0
17/01/2024
10.27
 16,000 10.62 10.70 10.27 0 0 0
16/01/2024
10.57
 23,300 10.57 10.70 10.57 0 0 0
15/01/2024
10.44
 4,200 10.36 10.44 10.36 0 0 0
12/01/2024
10.44
 6,700 10.36 10.44 10.27 0 0 0
11/01/2024
10.70
 35,200 10.70 10.83 10.62 0 0 0
10/01/2024
10.62
 2,300 10.27 10.62 10.27 0 0 0
09/01/2024
10.62
 39,900 10.36 10.66 10.36 0 0 0
08/01/2024
10.70
 19,700 10.36 10.70 10.36 0 0 0
05/01/2024
10.36
 84,200 10.22 10.66 10.22 0 0 0
04/01/2024
10.22
 33,100 10.18 10.27 10.01 0 0 0
03/01/2024
10.01
 28,900 9.75 10.05 9.75 0 0 0
02/01/2024
9.75
 32,800 9.49 9.75 9.49 0 0 0
29/12/2023
9.40
 17,700 9.57 9.57 9.40 0 0 0
28/12/2023
9.57
 45,000 9.57 9.70 9.57 0 0 0
27/12/2023
9.57
 19,200 9.57 9.75 8.96 0 0 0
26/12/2023
9.57
 45,900 9.57 9.70 9.53 0 0 0
25/12/2023
9.57
 37,000 9.57 9.70 9.57 0 0 0
22/12/2023
9.57
 46,900 9.49 9.75 9.40 0 0 0
21/12/2023
9.49
 73,000 9.14 9.70 9.14 0 0 0
20/12/2023
9.14
 29,300 9.01 9.14 9.05 0 0 0
19/12/2023
9.01
 37,700 8.92 9.01 8.88 0 0 0
18/12/2023
8.92
 16,100 8.88 8.92 8.79 0 0 0
15/12/2023
8.88
 30,900 8.70 8.88 8.70 0 0 0
14/12/2023
8.70
 4,900 8.75 8.79 8.70 0 0 0
13/12/2023
8.75
 1,800 8.79 8.79 8.75 0 0 0
12/12/2023
8.79
 6,200 8.79 8.83 8.75 0 100 -0.0
11/12/2023
8.79
 4,400 8.79 8.79 8.79 0 0 0
08/12/2023
8.79
 13,800 8.75 8.83 8.75 0 0 0
07/12/2023
8.75
 4,100 8.75 8.79 8.75 0 0 0
06/12/2023
8.75
 8,200 8.75 8.79 8.70 0 0 0
05/12/2023
8.75
 16,800 8.75 8.79 8.70 0 0 0
04/12/2023
8.75
 21,200 8.70 8.79 8.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |