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)
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
01/12/2023
8.70
 24,700 8.70 8.79 8.66 0 0 0
30/11/2023
8.70
 14,200 8.79 8.79 8.70 0 0 0
29/11/2023
8.79
 5,700 8.75 8.79 8.70 0 0 0
28/11/2023
8.75
 9,900 8.75 8.75 8.61 0 0 0
27/11/2023
8.75
 13,700 8.79 8.79 8.68 0 0 0
24/11/2023
8.79
 5,700 8.79 8.83 8.70 0 0 0
23/11/2023
8.79
 8,000 8.79 8.88 8.75 0 0 0
22/11/2023
8.79
 800 8.79 8.79 8.79 0 0 0
21/11/2023
8.79
 11,000 8.83 8.88 8.70 0 0 0
20/11/2023
8.83
 10,100 8.70 8.83 8.70 0 0 0
17/11/2023
8.70
 7,100 8.75 8.88 8.70 0 0 0
16/11/2023
8.75
 8,700 8.69 8.92 8.70 0 0 0
15/11/2023
8.69
 31,400 8.88 9.09 8.69 0 0 0
14/11/2023
8.88
 1,300 8.88 8.92 8.88 0 0 0
13/11/2023
8.88
 8,900 8.83 9.14 8.79 0 0 0
10/11/2023
8.83
 42,600 8.75 8.83 8.75 0 0 0
09/11/2023
8.75
 34,900 8.70 8.79 8.68 0 0 0
08/11/2023
8.70
 104,400 8.70 8.88 8.61 0 0 0
07/11/2023
8.70
 15,800 8.70 8.75 8.70 0 0 0
06/11/2023
8.70
 18,400 8.70 8.96 8.69 0 0 0
03/11/2023
8.70
 8,300 8.79 8.88 8.70 0 0 0
02/11/2023
8.79
 4,800 8.70 8.88 8.79 0 0 0
01/11/2023
8.70
 14,300 8.70 8.79 8.61 0 0 0
31/10/2023
8.70
 13,100 8.83 8.83 8.70 0 0 0
30/10/2023
8.83
 5,300 8.70 9.27 8.83 0 0 0
27/10/2023
8.70
 21,800 8.70 8.79 8.70 0 0 0
26/10/2023
8.70
 46,400 8.96 8.96 8.70 0 0 0
25/10/2023
8.96
 10,500 8.96 9.01 8.96 0 0 0
24/10/2023
8.96
 6,800 9.05 9.05 8.96 0 0 0
23/10/2023
9.05
 32,700 9.05 9.05 8.79 0 0 0
20/10/2023
9.05
 8,200 9.05 9.05 8.79 0 0 0
19/10/2023
9.05
 5,700 8.96 9.05 8.96 0 0 0
18/10/2023
8.96
 16,600 9.14 9.14 8.88 0 0 0
17/10/2023
9.14
 56,800 9.09 9.14 9.09 0 0 0
16/10/2023
9.09
 6,200 9.05 9.09 9.05 0 0 0
13/10/2023
9.05
 9,100 9.05 9.09 9.01 0 0 0
12/10/2023
9.05
 17,000 9.14 9.14 9.05 0 0 0
11/10/2023
9.14
 3,700 9.09 9.14 9.01 0 0 0
10/10/2023
9.09
 10,000 9.09 9.18 8.96 0 0 0
09/10/2023
9.09
 2,200 9.05 9.09 9.05 0 0 0
06/10/2023
9.05
 600 9.05 9.09 9.05 0 0 0
05/10/2023
9.05
 1,900 8.96 9.05 8.96 0 0 0
04/10/2023
8.96
 11,200 9.05 9.14 8.79 0 0 0
03/10/2023
9.05
 14,900 9.09 9.22 8.70 0 0 0
02/10/2023
9.09
 1,300 9.05 9.09 9.05 0 0 0
29/09/2023
9.05
 14,200 9.05 9.09 9.05 0 0 0
28/09/2023
9.05
 8,300 9.14 9.14 8.92 0 0 0
27/09/2023
9.14
 12,600 8.92 9.14 8.79 0 0 0
26/09/2023
8.92
 15,400 8.79 9.14 8.79 0 0 0
25/09/2023
8.79
 35,700 9.31 9.57 8.79 0 0 0
22/09/2023
9.31
 4,000 9.57 9.57 9.22 0 0 0
21/09/2023
9.57
 52,900 9.40 9.70 9.40 0 0 0
20/09/2023
9.40
 39,500 9.22 9.40 9.22 0 0 0
19/09/2023
9.22
 39,600 9.31 9.31 9.18 0 0 0
18/09/2023
9.31
 39,600 9.31 9.35 9.18 0 0 0
15/09/2023
9.31
 53,900 9.31 9.31 9.22 0 0 0
14/09/2023
9.31
 5,900 9.31 9.31 9.14 0 0 0
13/09/2023
9.31
 4,200 9.40 9.49 9.31 0 0 0
12/09/2023
9.40
 6,100 9.27 9.40 9.27 0 0 0
11/09/2023
9.27
 39,200 9.53 9.53 8.88 0 0 0
08/09/2023
9.53
 22,600 9.40 9.53 9.35 0 0 0
07/09/2023
9.40
 4,700 9.66 9.66 9.35 0 0 0
06/09/2023
9.66
 40,400 9.31 9.66 9.18 0 0 0
05/09/2023
9.31
 14,200 9.31 9.31 9.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |