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

11.90
0.05
(0.42%)
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
(2026-03-30) 		0.30 2.60% 218,400 2,400 -0.0
11.45
11.90
11.90
2 tháng
(2026-03-02) 		0.55 4.87% 339,700 -2,800 -0.1
10.70
11.90
11.90
3 tháng
(2026-01-29) 		0.55 4.87% 480,600 1,500 -0.0
10.70
11.90
11.90
6 tháng
(2025-10-31) 		0.35 3.04% 1,281,800 -400 -0.0
10.70
11.90
11.90
12 tháng
(2025-05-05) 		1.05 9.74% 3,064,700 -15,600 -0.2
10.66
12.30
11.90
24 tháng
(2024-05-09) 		1.63 15.89% 8,753,700 -18,800 -0.3
9.57
12.72
11.90
36 tháng
(2023-05-15) 		3.02 34.16% 15,961,800 -130,720 -1.4
8.52
12.72
11.90
60 tháng
(2021-05-25) 		-1.17 -8.97% 80,619,300 -205,400 -9.8
7.28
19.42
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2023
9.31
 31,100 9.35 9.40 9.31 0 0 0
30/08/2023
9.35
 12,800 9.35 9.40 9.14 0 0 0
29/08/2023
9.35
 3,500 9.35 9.53 9.31 0 0 0
28/08/2023
9.35
 9,700 9.35 9.44 9.22 0 0 0
25/08/2023
9.35
 4,300 9.40 9.44 9.18 0 0 0
24/08/2023
9.40
 17,100 9.31 9.53 9.09 0 0 0
23/08/2023
9.31
 11,200 9.31 9.31 9.22 0 0 0
22/08/2023
9.31
 15,000 9.40 9.40 9.18 0 0 0
21/08/2023
9.40
 31,900 9.44 9.44 9.22 0 0 0
18/08/2023
9.44
 24,000 9.53 9.57 9.14 0 0 0
17/08/2023
9.53
 45,800 9.53 9.66 9.44 0 0 0
16/08/2023
9.53
 13,200 9.57 9.66 9.49 0 0 0
15/08/2023
9.57
 71,500 9.53 9.66 9.49 0 33,400 -0.4
14/08/2023
9.53
 25,200 9.57 9.70 9.44 0 0 0
11/08/2023
9.57
 53,500 9.44 9.66 9.35 0 0 0
10/08/2023
9.44
 16,800 9.66 9.70 9.44 0 0 0
09/08/2023
9.66
 24,400 9.66 9.66 9.53 0 0 0
08/08/2023
9.66
 50,700 9.57 9.83 9.49 0 26,500 -0.3
07/08/2023
9.57
 39,500 9.57 9.57 9.40 0 0 0
04/08/2023
9.57
 8,600 9.57 9.75 9.53 0 0 0
03/08/2023
9.57
 44,300 9.57 9.70 9.49 0 0 0
02/08/2023
9.57
 13,400 9.62 9.75 9.57 0 0 0
01/08/2023
9.62
 22,100 9.62 9.66 9.49 0 1,000 -0.0
31/07/2023
9.62
 41,800 9.62 9.75 9.40 0 100 -0.0
28/07/2023
9.62
 29,300 9.57 9.66 9.44 0 0 0
27/07/2023
9.57
 16,200 9.53 9.70 9.49 0 0 0
26/07/2023
9.53
 19,000 9.66 9.66 9.27 0 0 0
25/07/2023
9.66
 42,000 9.70 9.83 9.57 0 0 0
24/07/2023
9.70
 49,200 9.66 9.83 9.57 0 0 0
21/07/2023
9.66
 63,000 9.57 9.66 9.49 0 0 0
20/07/2023
9.57
 53,100 9.31 9.57 9.27 0 0 0
19/07/2023
9.31
 46,000 9.49 9.49 8.83 0 0 0
18/07/2023
9.49
 5,600 9.44 9.49 9.35 0 0 0
17/07/2023
9.44
 24,400 9.44 9.53 9.40 0 0 0
14/07/2023
9.44
 56,700 9.31 9.53 9.31 0 0 0
13/07/2023
9.31
 17,600 9.22 9.40 9.27 0 0 0
12/07/2023
9.22
 19,800 9.31 9.40 9.18 0 0 0
11/07/2023
9.31
 37,700 9.40 9.40 9.31 0 0 0
10/07/2023
9.40
 35,900 9.44 9.49 9.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |