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)
01/08/2024
10.36
 41,000 10.31 10.36 9.92 0 0 0
31/07/2024
10.40
 73,700 10.62 10.62 10.40 0 0 0
30/07/2024
10.57
 6,500 10.36 10.57 10.27 0 0 0
29/07/2024
10.62
 29,600 10.79 10.79 10.31 0 0 0
26/07/2024
10.57
 8,700 10.62 10.62 10.36 0 0 0
25/07/2024
10.62
 4,100 10.27 10.75 9.83 0 0 0
24/07/2024
10.44
 14,100 10.44 10.66 10.36 0 0 0
23/07/2024
10.44
 18,000 10.70 10.70 10.44 0 0 0
22/07/2024
10.79
 3,500 10.79 10.79 10.75 0 0 0
19/07/2024
10.96
 12,500 11.01 11.01 10.75 0 0 0
18/07/2024
11.05
 12,500 10.75 11.05 10.70 0 0 0
17/07/2024
10.79
 23,500 10.88 10.88 10.75 0 0 0
16/07/2024
11.01
 6,700 11.14 11.14 10.88 0 0 0
15/07/2024
10.96
 38,200 11.23 11.31 10.79 0 0 0
12/07/2024
11.01
 25,700 10.92 11.10 10.88 0 0 0
11/07/2024
11.01
 7,700 11.01 11.01 10.92 0 0 0
10/07/2024
11.05
 44,400 10.92 11.10 10.88 0 0 0
09/07/2024
11.01
 28,600 10.88 11.01 10.88 0 0 0
08/07/2024
11.05
 10,400 10.96 11.05 10.96 0 0 0
05/07/2024
10.96
 41,000 10.88 10.96 10.88 0 0 0
04/07/2024
10.88
 45,600 10.88 11.05 10.62 0 0 0
03/07/2024
10.88
 21,600 10.88 10.88 10.70 0 0 0
02/07/2024
10.88
 400 10.88 10.88 10.88 0 0 0
01/07/2024
10.92
 2,200 10.62 10.92 10.57 0 0 0
28/06/2024
10.92
 35,100 10.88 10.92 10.66 0 0 0
27/06/2024
11.05
 11,500 10.88 11.05 10.70 0 0 0
26/06/2024
11.05
 9,200 10.88 11.05 10.88 0 0 0
25/06/2024
11.14
 5,400 11.05 11.14 11.05 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |