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)
21/12/2022
8.48
 100,800 8.48 8.61 8.35 0 0 -0.0
20/12/2022
8.48
 64,600 8.83 8.88 8.27 0 0 -0.0
19/12/2022
8.83
 99,200 8.68 8.96 8.70 0 0 -0.0
16/12/2022
8.68
 190,500 8.55 8.96 8.61 0 0 -0.0
15/12/2022
8.55
 49,800 8.57 8.61 8.53 0 0 -0.0
14/12/2022
8.57
 29,400 8.53 8.61 8.53 0 0 -0.0
13/12/2022
8.53
 16,000 8.53 8.59 8.27 0 0 -0.0
12/12/2022
8.53
 43,800 8.49 8.69 8.37 0 0 -0.0
09/12/2022
8.49
 22,600 8.50 8.68 8.28 0 0 -0.0
08/12/2022
8.50
 31,600 8.35 8.61 8.40 0 0 -0.0
07/12/2022
8.35
 27,600 8.50 8.70 8.22 0 0 -0.0
06/12/2022
8.50
 99,200 9.14 9.14 8.50 0 0 -0.0
05/12/2022
9.14
 89,600 8.88 9.22 8.92 0 0 -0.0
02/12/2022
8.88
 53,900 8.70 8.92 8.60 0 0 -0.0
01/12/2022
8.70
 186,400 8.24 8.79 8.26 0 0 -0.0
30/11/2022
8.24
 50,100 8.14 8.24 8.05 0 0 -0.0
29/11/2022
8.14
 61,200 7.94 8.17 7.95 0 0 -0.0
28/11/2022
7.94
 16,900 7.53 7.95 7.82 0 0 -0.0
25/11/2022
7.53
 69,300 7.48 7.73 7.51 0 0 -0.0
24/11/2022
7.48
 79,700 7.53 7.65 7.18 0 0 -0.0
23/11/2022
7.53
 26,800 7.74 7.81 7.48 0 0 -0.0
22/11/2022
7.74
 123,500 7.83 7.94 7.68 0 1,000 -0.0
21/11/2022
7.83
 19,200 7.84 7.92 7.66 0 0 -0.1
18/11/2022
7.84
 63,800 7.83 7.89 7.51 0 0 -0.1
17/11/2022
7.83
 44,900 7.61 7.91 7.66 0 0 -0.1
16/11/2022
7.61
 140,200 7.28 7.61 6.78 0 0 -0.1
15/11/2022
7.28
 185,400 7.82 7.82 7.28 0 0 -0.1
14/11/2022
7.82
 107,300 8.13 8.20 7.56 0 0 -0.1
11/11/2022
8.13
 24,100 8.04 8.15 7.93 0 6,700 -0.1
10/11/2022
8.04
 93,400 8.48 8.48 7.88 0 0 -0.0
09/11/2022
8.48
 18,800 8.35 8.52 8.27 0 0 -0.0
08/11/2022
8.35
 26,000 8.54 8.54 7.94 0 0 -0.0
07/11/2022
8.54
 65,900 8.67 8.70 8.54 0 0 -0.0
04/11/2022
8.67
 87,900 8.70 8.79 8.66 0 0 -0.0
03/11/2022
8.70
 74,300 8.70 8.83 8.68 0 0 -0.0
02/11/2022
8.70
 53,300 8.69 8.79 8.68 0 0 -0.0
01/11/2022
8.69
 73,800 8.70 8.83 8.67 0 0 -0.0
31/10/2022
8.70
 66,500 8.83 8.88 8.68 0 130 -0.0
28/10/2022
8.83
 88,100 8.79 8.88 8.70 0 0 -0.2
27/10/2022
8.79
 86,900 8.68 8.79 8.61 0 0 0
26/10/2022
8.68
 49,400 8.68 8.75 8.65 0 0 0
25/10/2022
8.68
 91,600 8.83 8.88 8.68 0 0 0
24/10/2022
8.83
 98,000 9.44 9.44 8.79 0 0 0
21/10/2022
9.44
 176,500 10.14 10.14 9.44 0 0 0
20/10/2022
10.14
 157,200 10.88 10.88 10.14 0 0 0
19/10/2022
10.88
 9,800 10.79 10.88 10.70 0 0 0
18/10/2022
10.79
 60,700 10.88 10.96 10.66 0 0 -0.2
17/10/2022
10.88
 62,700 10.96 11.05 10.66 0 0 -0.2
14/10/2022
10.96
 50,000 10.92 11.05 10.79 0 0 -0.2
13/10/2022
10.92
 17,300 10.92 11.14 10.79 0 0 -0.2
12/10/2022
10.92
 61,200 10.88 11.05 10.66 0 0 -0.2
11/10/2022
10.88
 41,300 10.88 11.05 10.66 0 0 -0.2
10/10/2022
10.88
 35,400 10.88 11.31 10.53 0 0 -0.2
07/10/2022
10.88
 39,600 11.14 11.31 10.40 0 0 -0.2
06/10/2022
11.14
 41,900 11.36 11.57 11.14 0 0 -0.2
05/10/2022
11.36
 28,600 11.18 11.49 11.18 0 0 -0.2
04/10/2022
11.18
 36,700 11.31 11.57 11.18 0 0 -0.2
03/10/2022
11.31
 47,400 11.70 11.70 11.14 0 0 -0.2
30/09/2022
11.70
 63,500 11.70 11.75 11.40 0 0 -0.2
29/09/2022
11.70
 60,300 11.97 12.01 11.70 0 0 -0.2
28/09/2022
11.97
 41,000 12.01 12.01 11.79 0 11,700 -0.2
27/09/2022
12.01
 26,600 12.01 12.14 11.79 0 0 -0.0
26/09/2022
12.01
 55,500 12.10 12.14 11.83 0 0 -0.0
23/09/2022
12.10
 34,500 12.27 12.36 12.10 0 0 -0.0
22/09/2022
12.27
 46,500 12.10 12.40 11.97 0 0 -0.0
21/09/2022
12.10
 30,700 12.18 12.18 12.01 0 0 -0.0
20/09/2022
12.18
 97,600 11.97 12.27 11.97 0 20 -0.0
19/09/2022
11.97
 78,200 12.31 12.36 11.97 0 0 -0.0
16/09/2022
12.31
 78,600 12.36 12.36 12.18 0 0 -0.0
15/09/2022
12.36
 17,400 12.40 12.44 12.31 0 0 -0.0
14/09/2022
12.40
 81,800 12.44 12.44 12.18 0 0 -0.0
13/09/2022
12.44
 44,500 12.44 12.62 12.36 0 0 -0.0
12/09/2022
12.44
 46,000 12.40 12.66 12.40 0 0 -0.0
09/09/2022
12.40
 48,500 12.40 12.49 12.27 0 0 -0.0
08/09/2022
12.40
 88,700 12.49 12.57 12.18 0 0 -0.0
07/09/2022
12.49
 65,000 12.70 12.70 12.49 0 0 -0.0
06/09/2022
12.70
 41,800 12.92 13.01 12.70 0 0 -0.0
05/09/2022
12.92
 74,400 12.40 12.92 12.62 0 400 -0.0
31/08/2022
12.40
 78,200 12.57 12.57 12.36 0 0 -0.0
30/08/2022
12.57
 54,900 12.57 12.66 12.44 0 0 -0.0
29/08/2022
12.57
 117,800 12.88 12.88 12.36 0 200 -0.0
26/08/2022
12.88
 93,900 13.01 13.05 12.79 0 0 -0.0
25/08/2022
13.01
 79,500 12.97 13.05 12.92 0 0 -0.0
24/08/2022
12.97
 95,600 12.84 12.97 12.84 0 0 -0.0
23/08/2022
12.84
 83,900 12.84 12.92 12.66 0 0 -0.0
22/08/2022
12.84
 165,700 12.92 13.01 12.75 0 2,200 -0.0
19/08/2022
12.92
 97,200 13.05 13.23 12.84 0 8,700 -0.1
18/08/2022
13.05
 91,300 13.14 13.14 12.92 0 3,200 -0.0
17/08/2022
13.14
 124,400 13.31 13.36 13.01 0 1,700 -0.0
16/08/2022
13.31
 115,800 13.36 13.40 13.23 0 11,700 -0.2
15/08/2022
13.36
 146,800 13.53 13.53 13.27 0 0 -0.0
12/08/2022
13.53
 42,200 13.53 13.62 13.36 0 0 -0.0
11/08/2022
13.53
 78,100 13.75 13.92 13.44 0 0 -0.0
10/08/2022
13.75
 79,900 13.53 13.92 13.58 0 0 -0.0
09/08/2022
13.53
 102,100 13.58 13.66 13.44 0 300 -0.0
08/08/2022
13.58
 89,500 13.23 13.58 13.23 0 0 -0.0
05/08/2022
13.23
 47,900 13.36 13.40 13.14 0 0 -0.0
04/08/2022
13.36
 54,400 13.40 13.49 13.27 0 0 -0.0
03/08/2022
13.40
 171,700 13.01 13.44 12.88 0 0 -0.0
02/08/2022
13.01
 58,900 12.92 13.05 12.88 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |