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)
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
27/03/2023
8.92
 63,600 9.05 9.27 8.92 0 0 0
24/03/2023
9.05
 5,900 9.05 9.05 8.96 0 0 0
23/03/2023
9.05
 900 9.14 9.18 9.05 0 0 0
22/03/2023
9.14
 2,500 9.14 9.14 8.96 0 0 0
21/03/2023
9.14
 7,700 9.18 9.18 8.92 0 0 -0.1
20/03/2023
9.18
 6,800 8.88 9.31 8.88 0 0 -0.1
17/03/2023
8.88
 20,300 9.22 9.22 8.88 0 0 -0.1
16/03/2023
9.22
 0 9.22 9.22 9.22 0 0 -0.1
15/03/2023
9.22
 700 9.05 9.22 9.18 0 0 -0.1
14/03/2023
9.05
 16,200 9.14 9.14 9.05 0 0 -0.1
13/03/2023
9.14
 10,500 9.27 9.27 9.14 0 0 -0.1
10/03/2023
9.27
 3,200 9.22 9.27 9.14 0 0 -0.1
09/03/2023
9.22
 35,100 9.31 9.40 9.18 0 0 -0.1
08/03/2023
9.31
 8,700 9.40 9.40 9.27 0 0 -0.1
07/03/2023
9.40
 33,800 9.31 9.40 9.05 0 8,700 -0.1
06/03/2023
9.31
 22,000 9.22 9.31 9.01 0 0 -0.1
03/03/2023
9.22
 16,400 9.18 9.22 9.05 0 0 -0.1
02/03/2023
9.18
 7,500 9.18 9.22 9.09 0 0 -0.1
01/03/2023
9.18
 13,600 9.14 9.18 8.96 0 0 -0.1
28/02/2023
9.14
 11,700 9.14 9.27 8.96 0 0 -0.1
27/02/2023
9.14
 20,200 9.40 9.40 9.05 0 0 -0.1
24/02/2023
9.40
 8,800 9.31 9.40 9.14 0 0 -0.1
23/02/2023
9.31
 13,900 9.31 9.31 9.14 0 0 -0.1
22/02/2023
9.31
 17,000 9.22 9.31 9.05 0 0 -0.1
21/02/2023
9.22
 27,600 9.22 9.35 9.14 0 0 -0.1
20/02/2023
9.22
 12,300 9.14 9.31 9.14 0 0 -0.1
17/02/2023
9.14
 1,500 9.22 9.22 9.01 0 0 -0.1
16/02/2023
9.22
 10,900 9.22 9.27 9.01 0 0 -0.1
15/02/2023
9.22
 15,600 9.14 9.22 9.09 0 0 -0.1
14/02/2023
9.14
 7,700 9.14 9.22 9.01 0 0 -0.1
13/02/2023
9.14
 34,400 9.05 9.14 9.01 0 0 -0.1
10/02/2023
9.05
 37,800 9.05 9.05 8.96 0 0 -0.1
09/02/2023
9.05
 29,700 9.05 9.18 9.05 0 0 -0.1
08/02/2023
9.05
 12,000 9.14 9.14 8.96 0 0 -0.1
07/02/2023
9.14
 52,900 9.14 9.27 8.96 0 0 -0.1
06/02/2023
9.14
 60,300 8.96 9.18 8.79 0 5,000 -0.1
03/02/2023
8.96
 25,300 8.88 9.09 8.83 0 0 -0.0
02/02/2023
8.88
 24,200 8.96 9.05 8.83 0 0 -0.0
01/02/2023
8.96
 34,600 9.22 9.35 8.92 0 0 -0.0
31/01/2023
9.22
 28,400 9.31 9.40 9.14 0 0 -0.0
30/01/2023
9.31
 43,600 9.18 9.40 8.88 0 0 -0.0
27/01/2023
9.18
 298,200 9.79 9.79 9.14 0 0 -0.0
19/01/2023
9.79
 50,700 9.66 9.83 9.49 0 0 -0.0
18/01/2023
9.66
 27,800 9.66 9.83 9.57 0 0 -0.0
17/01/2023
9.66
 27,400 9.40 9.70 9.14 0 0 -0.0
16/01/2023
9.40
 47,300 8.96 9.40 8.88 0 0 -0.0
13/01/2023
8.96
 72,200 8.96 9.05 8.88 0 0 -0.0
12/01/2023
8.96
 27,500 8.92 8.96 8.79 0 0 -0.0
11/01/2023
8.92
 28,000 8.88 8.96 8.53 0 0 -0.0
10/01/2023
8.88
 51,400 8.75 8.92 8.70 0 0 -0.0
09/01/2023
8.75
 110,600 8.68 8.92 8.68 0 0 -0.0
06/01/2023
8.68
 40,900 8.79 8.79 8.67 0 0 -0.0
05/01/2023
8.79
 70,200 8.88 8.92 8.79 0 0 -0.0
04/01/2023
8.88
 49,200 8.70 8.96 8.75 0 0 -0.0
03/01/2023
8.70
 42,200 8.59 8.70 8.45 0 0 -0.0
30/12/2022
8.59
 43,500 8.53 8.62 8.44 0 0 -0.0
29/12/2022
8.53
 52,900 8.39 8.61 8.31 0 0 -0.0
28/12/2022
8.39
 40,600 8.32 8.52 8.18 0 0 -0.0
27/12/2022
8.32
 72,900 8.48 8.53 8.22 0 0 -0.0
26/12/2022
8.48
 74,100 8.57 8.61 8.09 0 0 -0.0
23/12/2022
8.57
 45,400 8.53 8.61 8.44 0 0 -0.0
22/12/2022
8.53
 33,500 8.48 8.69 8.44 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |