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)
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
07/07/2023
9.44
 33,300 9.44 9.49 9.14 0 0 0
06/07/2023
9.44
 33,200 9.40 9.49 9.22 0 0 0
05/07/2023
9.40
 38,000 9.44 9.53 9.31 0 0 0
04/07/2023
9.44
 5,000 9.40 9.57 9.40 0 0 0
03/07/2023
9.40
 14,400 9.40 9.53 9.31 0 0 0
30/06/2023
9.40
 94,400 9.31 9.40 9.14 0 0 0
29/06/2023
9.31
 28,200 9.49 9.49 9.31 0 0 0
28/06/2023
9.49
 6,600 9.49 9.57 9.40 0 0 0
27/06/2023
9.49
 11,600 9.53 9.57 9.44 0 0 0
26/06/2023
9.53
 24,300 9.57 9.66 9.40 0 0 0
23/06/2023
9.57
 16,000 9.40 9.62 9.40 0 0 0
22/06/2023
9.40
 43,900 9.53 9.53 9.40 0 0 0
21/06/2023
9.53
 30,300 9.40 9.53 9.31 0 0 0
20/06/2023
9.40
 59,300 9.31 9.40 9.27 0 0 0
19/06/2023
9.31
 18,900 9.49 9.49 9.31 0 0 0
16/06/2023
9.49
 30,100 9.44 9.57 9.44 0 0 0
15/06/2023
9.44
 32,000 9.44 9.53 9.40 0 0 0
14/06/2023
9.44
 53,600 9.40 9.57 9.40 0 0 0
13/06/2023
9.40
 81,900 9.31 9.53 9.27 0 0 0
12/06/2023
9.31
 54,600 8.92 9.31 8.92 0 0 0
09/06/2023
8.92
 35,700 9.09 9.09 8.88 0 0 0
08/06/2023
9.09
 53,500 9.09 9.31 9.09 0 0 0
07/06/2023
9.09
 61,800 8.88 9.40 8.96 0 0 0
06/06/2023
8.88
 39,300 8.79 8.96 8.79 0 0 0
05/06/2023
8.79
 40,300 8.68 9.05 8.68 0 0 0
02/06/2023
8.68
 47,200 8.83 8.96 8.61 0 0 0
01/06/2023
8.83
 15,100 8.83 8.83 8.79 0 0 0
31/05/2023
8.83
 98,000 8.69 8.83 8.68 0 50,700 -0.5
30/05/2023
8.69
 89,200 8.69 8.79 8.60 0 0 0
29/05/2023
8.69
 45,300 8.53 8.69 8.51 0 0 0
26/05/2023
8.53
 47,800 8.52 8.53 8.51 0 0 0
25/05/2023
8.52
 54,300 8.53 8.60 8.48 0 0 0
24/05/2023
8.53
 10,600 8.59 8.60 8.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |