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

11.35
-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
(2026-05-13) 		0.05 0.44% 62,500 -1,800 0
11.20
11.60
11.35
2 tháng
(2026-04-13) 		-0.25 -2.14% 148,900 2,700 0
11.20
11.90
11.35
3 tháng
(2026-03-16) 		0.25 2.23% 364,900 3,300 -0.0
11.20
11.90
11.35
6 tháng
(2025-12-15) 		-0.15 -1.29% 919,600 1,400 -0.0
10.70
11.90
11.35
12 tháng
(2025-06-17) 		0.15 1.33% 2,980,600 -12,500 -0.2
10.70
12.30
11.35
24 tháng
(2024-06-24) 		0.40 3.61% 8,236,800 -18,200 -0.3
9.57
12.72
11.35
36 tháng
(2023-06-28) 		1.96 20.71% 14,744,300 -79,720 -0.9
8.69
12.72
11.35
60 tháng
(2021-07-08) 		-2.10 -15.50% 75,087,500 -242,200 -10.8
7.28
19.42
11.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |