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)
04/10/2023
8.33
 11,200 8.41 8.49 8.17 0 0 0
03/10/2023
8.41
 14,900 8.45 8.57 8.09 0 0 0
02/10/2023
8.45
 1,300 8.41 8.45 8.41 0 0 0
29/09/2023
8.41
 14,200 8.41 8.45 8.41 0 0 0
28/09/2023
8.41
 8,300 8.49 8.49 8.29 0 0 0
27/09/2023
8.49
 12,600 8.29 8.49 8.17 0 0 0
26/09/2023
8.29
 15,400 8.17 8.49 8.17 0 0 0
25/09/2023
8.17
 35,700 8.65 8.90 8.17 0 0 0
22/09/2023
8.65
 4,000 8.90 8.90 8.57 0 0 0
21/09/2023
8.90
 52,900 8.74 9.02 8.74 0 0 0
20/09/2023
8.74
 39,500 8.57 8.74 8.57 0 0 0
19/09/2023
8.57
 39,600 8.65 8.65 8.53 0 0 0
18/09/2023
8.65
 39,600 8.65 8.70 8.53 0 0 0
15/09/2023
8.65
 53,900 8.65 8.65 8.57 0 0 0
14/09/2023
8.65
 5,900 8.65 8.65 8.49 0 0 0
13/09/2023
8.65
 4,200 8.74 8.82 8.65 0 0 0
12/09/2023
8.74
 6,100 8.61 8.74 8.61 0 0 0
11/09/2023
8.61
 39,200 8.86 8.86 8.25 0 0 0
08/09/2023
8.86
 22,600 8.74 8.86 8.70 0 0 0
07/09/2023
8.74
 4,700 8.98 8.98 8.70 0 0 0
06/09/2023
8.98
 40,400 8.65 8.98 8.53 0 0 0
05/09/2023
8.65
 14,200 8.65 8.65 8.45 0 0 0
31/08/2023
8.65
 31,100 8.70 8.74 8.65 0 0 0
30/08/2023
8.70
 12,800 8.70 8.74 8.49 0 0 0
29/08/2023
8.70
 3,500 8.70 8.86 8.65 0 0 0
28/08/2023
8.70
 9,700 8.70 8.78 8.57 0 0 0
25/08/2023
8.70
 4,300 8.74 8.78 8.53 0 0 0
24/08/2023
8.74
 17,100 8.65 8.86 8.45 0 0 0
23/08/2023
8.65
 11,200 8.65 8.65 8.57 0 0 0
22/08/2023
8.65
 15,000 8.74 8.74 8.53 0 0 0
21/08/2023
8.74
 31,900 8.78 8.78 8.57 0 0 0
18/08/2023
8.78
 24,000 8.86 8.90 8.49 0 0 0
17/08/2023
8.86
 45,800 8.86 8.98 8.78 0 0 0
16/08/2023
8.86
 13,200 8.90 8.98 8.82 0 0 0
15/08/2023
8.90
 71,500 8.86 8.98 8.82 0 33,400 -0.4
14/08/2023
8.86
 25,200 8.90 9.02 8.78 0 0 0
11/08/2023
8.90
 53,500 8.78 8.98 8.70 0 0 0
10/08/2023
8.78
 16,800 8.98 9.02 8.78 0 0 0
09/08/2023
8.98
 24,400 8.98 8.98 8.86 0 0 0
08/08/2023
8.98
 50,700 8.90 9.14 8.82 0 26,500 -0.3
07/08/2023
8.90
 39,500 8.90 8.90 8.74 0 0 0
04/08/2023
8.90
 8,600 8.90 9.06 8.86 0 0 0
03/08/2023
8.90
 44,300 8.90 9.02 8.82 0 0 0
02/08/2023
8.90
 13,400 8.94 9.06 8.90 0 0 0
01/08/2023
8.94
 22,100 8.94 8.98 8.82 0 1,000 -0.0
31/07/2023
8.94
 41,800 8.94 9.06 8.74 0 100 -0.0
28/07/2023
8.94
 29,300 8.90 8.98 8.78 0 0 0
27/07/2023
8.90
 16,200 8.86 9.02 8.82 0 0 0
26/07/2023
8.86
 19,000 8.98 8.98 8.61 0 0 0
25/07/2023
8.98
 42,000 9.02 9.14 8.90 0 0 0
24/07/2023
9.02
 49,200 8.98 9.14 8.90 0 0 0
21/07/2023
8.98
 63,000 8.90 8.98 8.82 0 0 0
20/07/2023
8.90
 53,100 8.65 8.90 8.61 0 0 0
19/07/2023
8.65
 46,000 8.82 8.82 8.21 0 0 0
18/07/2023
8.82
 5,600 8.78 8.82 8.70 0 0 0
17/07/2023
8.78
 24,400 8.78 8.86 8.74 0 0 0
14/07/2023
8.78
 56,700 8.65 8.86 8.65 0 0 0
13/07/2023
8.65
 17,600 8.57 8.74 8.61 0 0 0
12/07/2023
8.57
 19,800 8.65 8.74 8.53 0 0 0
11/07/2023
8.65
 37,700 8.74 8.74 8.65 0 0 0
10/07/2023
8.74
 35,900 8.78 8.82 8.57 0 0 0
07/07/2023
8.78
 33,300 8.78 8.82 8.49 0 0 0
06/07/2023
8.78
 33,200 8.74 8.82 8.57 0 0 0
05/07/2023
8.74
 38,000 8.78 8.86 8.65 0 0 0
04/07/2023
8.78
 5,000 8.74 8.90 8.74 0 0 0
03/07/2023
8.74
 14,400 8.74 8.86 8.65 0 0 0
30/06/2023
8.74
 94,400 8.65 8.74 8.49 0 0 0
29/06/2023
8.65
 28,200 8.82 8.82 8.65 0 0 0
28/06/2023
8.82
 6,600 8.82 8.90 8.74 0 0 0
27/06/2023
8.82
 11,600 8.86 8.90 8.78 0 0 0
26/06/2023
8.86
 24,300 8.90 8.98 8.74 0 0 0
23/06/2023
8.90
 16,000 8.74 8.94 8.74 0 0 0
22/06/2023
8.74
 43,900 8.86 8.86 8.74 0 0 0
21/06/2023
8.86
 30,300 8.74 8.86 8.65 0 0 0
20/06/2023
8.74
 59,300 8.65 8.74 8.61 0 0 0
19/06/2023
8.65
 18,900 8.82 8.82 8.65 0 0 0
16/06/2023
8.82
 30,100 8.78 8.90 8.78 0 0 0
15/06/2023
8.78
 32,000 8.78 8.86 8.74 0 0 0
14/06/2023
8.78
 53,600 8.74 8.90 8.74 0 0 0
13/06/2023
8.74
 81,900 8.65 8.86 8.61 0 0 0
12/06/2023
8.65
 54,600 8.29 8.65 8.29 0 0 0
09/06/2023
8.29
 35,700 8.45 8.45 8.25 0 0 0
08/06/2023
8.45
 53,500 8.45 8.65 8.45 0 0 0
07/06/2023
8.45
 61,800 8.25 8.74 8.33 0 0 0
06/06/2023
8.25
 39,300 8.17 8.33 8.17 0 0 0
05/06/2023
8.17
 40,300 8.06 8.41 8.06 0 0 0
02/06/2023
8.06
 47,200 8.21 8.33 8.01 0 0 0
01/06/2023
8.21
 15,100 8.21 8.21 8.17 0 0 0
31/05/2023
8.21
 98,000 8.08 8.21 8.07 0 50,700 -0.5
30/05/2023
8.08
 89,200 8.08 8.17 7.99 0 0 0
29/05/2023
8.08
 45,300 7.93 8.08 7.91 0 0 0
26/05/2023
7.93
 47,800 7.92 7.93 7.91 0 0 0
25/05/2023
7.92
 54,300 7.93 7.99 7.88 0 0 0
24/05/2023
7.93
 10,600 7.98 7.99 7.92 0 0 0
23/05/2023
7.98
 62,300 8.08 8.08 7.97 0 0 0
22/05/2023
8.08
 85,200 8.08 8.09 7.97 0 0 0
19/05/2023
8.08
 3,800 8.05 8.09 7.93 0 0 0
18/05/2023
8.05
 10,800 8.09 8.09 7.77 0 0 0
17/05/2023
8.09
 9,800 8.25 8.25 8.02 0 0 0
16/05/2023
8.25
 15,200 8.21 8.25 8.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |