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

10.75
0
(0%)
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
(2026-06-29) 		-0.25 -2.28% 128,500 -400 0
10.60
11.05
10.75
2 tháng
(2026-05-29) 		0.06 0.54% 174,500 -100 0
10.50
11.05
10.75
3 tháng
(2026-04-29) 		-0.36 -3.27% 269,100 0 0
10.41
11.06
10.75
6 tháng
(2026-01-29) 		0.20 1.87% 749,700 1,500 -0.0
9.95
11.06
10.75
12 tháng
(2025-08-04) 		-0.31 -2.86% 2,628,600 -12,800 -0.2
9.95
11.20
10.75
24 tháng
(2024-08-07) 		1.32 14.04% 7,743,000 -18,500 -0.3
9.14
11.82
10.75
36 tháng
(2023-08-14) 		1.84 20.81% 13,816,700 -52,420 -0.6
8.08
11.82
10.75
60 tháng
(2021-08-23) 		-2.68 -20.05% 69,350,900 -261,100 -11.9
6.77
18.05
10.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/02/2024
9.87
 2,000 9.95 9.95 9.87 0 0 0
28/02/2024
9.95
 8,300 9.87 9.95 9.87 0 0 0
27/02/2024
9.95
 8,800 9.87 10.03 9.87 0 0 0
26/02/2024
9.87
 9,400 9.71 9.87 9.30 0 0 0
23/02/2024
9.83
 9,100 9.95 9.95 9.79 0 0 0
22/02/2024
10.03
 5,500 9.83 10.03 9.83 0 0 0
21/02/2024
10.07
 20,300 9.75 10.07 9.75 0 0 0
20/02/2024
9.95
 20,900 9.95 10.03 9.75 0 0 0
19/02/2024
9.95
 6,000 9.71 9.95 9.71 0 0 0
16/02/2024
9.99
 7,200 9.87 9.99 9.87 0 0 0
15/02/2024
9.87
 2,700 9.87 9.99 9.87 0 0 0
07/02/2024
9.79
 6,000 9.95 9.95 9.75 0 0 0
06/02/2024
9.95
 28,300 9.95 9.95 9.71 0 20 -0.0
05/02/2024
9.95
 27,100 9.95 10.07 9.95 0 0 0
02/02/2024
9.95
 8,100 10.19 10.19 9.79 0 0 0
01/02/2024
9.91
 4,500 9.46 10.11 9.46 0 0 0
31/01/2024
9.71
 7,300 10.11 10.11 9.63 0 0 0
30/01/2024
9.71
 18,500 10.03 10.27 9.34 0 0 0
29/01/2024
10.03
 4,500 10.47 10.47 9.83 0 0 0
26/01/2024
10.03
 12,500 10.15 10.15 10.03 0 0 0
25/01/2024
10.11
 32,300 10.11 10.35 10.11 0 0 0
24/01/2024
10.11
 78,800 9.75 10.43 9.75 0 0 0
23/01/2024
9.87
 36,000 9.87 9.95 9.79 0 100 -0.0
22/01/2024
9.87
 3,000 10.11 10.11 9.79 0 0 0
19/01/2024
9.79
 8,400 9.79 9.95 9.79 0 0 0
18/01/2024
9.83
 83,200 9.83 9.91 9.79 0 0 0
17/01/2024
9.54
 16,000 9.87 9.95 9.54 0 0 0
16/01/2024
9.83
 23,300 9.83 9.95 9.83 0 0 0
15/01/2024
9.71
 4,200 9.63 9.71 9.63 0 0 0
12/01/2024
9.71
 6,700 9.63 9.71 9.54 0 0 0
11/01/2024
9.95
 35,200 9.95 10.07 9.87 0 0 0
10/01/2024
9.87
 2,300 9.54 9.87 9.54 0 0 0
09/01/2024
9.87
 39,900 9.63 9.91 9.63 0 0 0
08/01/2024
9.95
 19,700 9.63 9.95 9.63 0 0 0
05/01/2024
9.63
 84,200 9.50 9.91 9.50 0 0 0
04/01/2024
9.50
 33,100 9.46 9.54 9.30 0 0 0
03/01/2024
9.30
 28,900 9.06 9.34 9.06 0 0 0
02/01/2024
9.06
 32,800 8.82 9.06 8.82 0 0 0
29/12/2023
8.74
 17,700 8.90 8.90 8.74 0 0 0
28/12/2023
8.90
 45,000 8.90 9.02 8.90 0 0 0
27/12/2023
8.90
 19,200 8.90 9.06 8.33 0 0 0
26/12/2023
8.90
 45,900 8.90 9.02 8.86 0 0 0
25/12/2023
8.90
 37,000 8.90 9.02 8.90 0 0 0
22/12/2023
8.90
 46,900 8.82 9.06 8.74 0 0 0
21/12/2023
8.82
 73,000 8.49 9.02 8.49 0 0 0
20/12/2023
8.49
 29,300 8.37 8.49 8.41 0 0 0
19/12/2023
8.37
 37,700 8.29 8.37 8.25 0 0 0
18/12/2023
8.29
 16,100 8.25 8.29 8.17 0 0 0
15/12/2023
8.25
 30,900 8.09 8.25 8.09 0 0 0
14/12/2023
8.09
 4,900 8.13 8.17 8.09 0 0 0
13/12/2023
8.13
 1,800 8.17 8.17 8.13 0 0 0
12/12/2023
8.17
 6,200 8.17 8.21 8.13 0 100 -0.0
11/12/2023
8.17
 4,400 8.17 8.17 8.17 0 0 0
08/12/2023
8.17
 13,800 8.13 8.21 8.13 0 0 0
07/12/2023
8.13
 4,100 8.13 8.17 8.13 0 0 0
06/12/2023
8.13
 8,200 8.13 8.17 8.09 0 0 0
05/12/2023
8.13
 16,800 8.13 8.17 8.09 0 0 0
04/12/2023
8.13
 21,200 8.09 8.17 8.09 0 0 0
01/12/2023
8.09
 24,700 8.09 8.17 8.05 0 0 0
30/11/2023
8.09
 14,200 8.17 8.17 8.09 0 0 0
29/11/2023
8.17
 5,700 8.13 8.17 8.09 0 0 0
28/11/2023
8.13
 9,900 8.13 8.13 8.01 0 0 0
27/11/2023
8.13
 13,700 8.17 8.17 8.06 0 0 0
24/11/2023
8.17
 5,700 8.17 8.21 8.09 0 0 0
23/11/2023
8.17
 8,000 8.17 8.25 8.13 0 0 0
22/11/2023
8.17
 800 8.17 8.17 8.17 0 0 0
21/11/2023
8.17
 11,000 8.21 8.25 8.09 0 0 0
20/11/2023
8.21
 10,100 8.09 8.21 8.09 0 0 0
17/11/2023
8.09
 7,100 8.13 8.25 8.09 0 0 0
16/11/2023
8.13
 8,700 8.08 8.29 8.09 0 0 0
15/11/2023
8.08
 31,400 8.25 8.45 8.08 0 0 0
14/11/2023
8.25
 1,300 8.25 8.29 8.25 0 0 0
13/11/2023
8.25
 8,900 8.21 8.49 8.17 0 0 0
10/11/2023
8.21
 42,600 8.13 8.21 8.13 0 0 0
09/11/2023
8.13
 34,900 8.09 8.17 8.07 0 0 0
08/11/2023
8.09
 104,400 8.09 8.25 8.01 0 0 0
07/11/2023
8.09
 15,800 8.09 8.13 8.09 0 0 0
06/11/2023
8.09
 18,400 8.09 8.33 8.08 0 0 0
03/11/2023
8.09
 8,300 8.17 8.25 8.09 0 0 0
02/11/2023
8.17
 4,800 8.09 8.25 8.17 0 0 0
01/11/2023
8.09
 14,300 8.09 8.17 8.01 0 0 0
31/10/2023
8.09
 13,100 8.21 8.21 8.09 0 0 0
30/10/2023
8.21
 5,300 8.09 8.61 8.21 0 0 0
27/10/2023
8.09
 21,800 8.09 8.17 8.09 0 0 0
26/10/2023
8.09
 46,400 8.33 8.33 8.09 0 0 0
25/10/2023
8.33
 10,500 8.33 8.37 8.33 0 0 0
24/10/2023
8.33
 6,800 8.41 8.41 8.33 0 0 0
23/10/2023
8.41
 32,700 8.41 8.41 8.17 0 0 0
20/10/2023
8.41
 8,200 8.41 8.41 8.17 0 0 0
19/10/2023
8.41
 5,700 8.33 8.41 8.33 0 0 0
18/10/2023
8.33
 16,600 8.49 8.49 8.25 0 0 0
17/10/2023
8.49
 56,800 8.45 8.49 8.45 0 0 0
16/10/2023
8.45
 6,200 8.41 8.45 8.41 0 0 0
13/10/2023
8.41
 9,100 8.41 8.45 8.37 0 0 0
12/10/2023
8.41
 17,000 8.49 8.49 8.41 0 0 0
11/10/2023
8.49
 3,700 8.45 8.49 8.37 0 0 0
10/10/2023
8.45
 10,000 8.45 8.53 8.33 0 0 0
09/10/2023
8.45
 2,200 8.41 8.45 8.41 0 0 0
06/10/2023
8.41
 600 8.41 8.45 8.41 0 0 0
05/10/2023
8.41
 1,900 8.33 8.41 8.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |