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)
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
23/05/2023
8.59
 62,300 8.69 8.69 8.57 0 0 0
22/05/2023
8.69
 85,200 8.69 8.70 8.57 0 0 0
19/05/2023
8.69
 3,800 8.66 8.70 8.53 0 0 0
18/05/2023
8.66
 10,800 8.70 8.70 8.35 0 0 0
17/05/2023
8.70
 9,800 8.88 8.88 8.62 0 0 0
16/05/2023
8.88
 15,200 8.83 8.88 8.70 0 0 0
15/05/2023
8.83
 48,800 8.69 9.18 8.70 0 0 0
12/05/2023
8.69
 39,900 8.52 8.69 8.46 0 0 0
11/05/2023
8.52
 22,200 8.53 8.58 8.42 0 0 0
10/05/2023
8.53
 47,400 8.48 8.53 8.40 0 0 0
09/05/2023
8.48
 14,900 8.46 8.48 8.35 0 0 0
08/05/2023
8.46
 137,300 8.46 8.52 8.36 0 0 0
05/05/2023
8.46
 15,300 8.36 8.48 8.35 0 0 0
04/05/2023
8.36
 21,800 8.60 8.60 8.36 0 0 0
28/04/2023
8.60
 23,900 8.60 8.61 8.51 0 0 0
27/04/2023
8.60
 21,300 8.68 8.68 8.53 0 0 0
26/04/2023
8.68
 18,000 8.68 8.69 8.53 0 0 -0.0
25/04/2023
8.68
 12,100 8.66 8.68 8.61 0 0 -0.0
24/04/2023
8.66
 19,900 8.66 8.66 8.58 0 0 -0.0
21/04/2023
8.66
 10,300 8.69 8.69 8.66 0 0 -0.0
20/04/2023
8.69
 15,600 8.69 8.70 8.69 0 0 0
19/04/2023
8.69
 10,800 8.70 8.70 8.66 0 0 -0.0
18/04/2023
8.70
 43,000 8.79 8.79 8.68 0 0 -0.0
17/04/2023
8.79
 5,500 8.70 8.79 8.70 0 30 -0.0
14/04/2023
8.70
 7,900 8.83 8.88 8.70 0 100 -0.0
13/04/2023
8.83
 19,700 8.83 8.83 8.70 0 0 0
12/04/2023
8.83
 36,900 8.79 8.92 8.79 0 0 0
11/04/2023
8.79
 13,500 8.88 8.88 8.75 0 0 0
10/04/2023
8.88
 21,900 8.92 8.92 8.83 0 0 0
07/04/2023
8.92
 3,900 8.92 8.92 8.88 0 0 0
06/04/2023
8.92
 19,500 8.92 8.96 8.92 0 0 0
05/04/2023
8.92
 18,700 8.96 8.96 8.83 0 0 0
04/04/2023
8.96
 29,100 8.83 9.01 8.79 0 0 0
03/04/2023
8.83
 8,200 8.79 8.88 8.75 0 0 0
31/03/2023
8.79
 6,900 8.79 8.88 8.79 0 0 0
30/03/2023
8.79
 51,100 9.01 9.01 8.79 0 0 0
29/03/2023
9.01
 9,100 9.14 9.14 8.96 0 0 0
28/03/2023
9.14
 65,800 8.92 9.14 8.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |