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
(2026-05-18) 		0.05 0.44% 60,500 -1,800 0
11.20
11.60
11.45
2 tháng
(2026-04-16) 		-0.35 -2.99% 132,100 2,800 0
11.20
11.90
11.45
3 tháng
(2026-03-17) 		0.10 0.89% 368,000 3,300 -0.0
11.20
11.90
11.45
6 tháng
(2025-12-17) 		-0.25 -2.16% 876,300 1,400 -0.0
10.70
11.90
11.45
12 tháng
(2025-06-20) 		0.30 2.71% 2,970,400 -12,500 -0.2
10.70
12.30
11.45
24 tháng
(2024-06-25) 		0.21 1.90% 8,204,900 -18,200 -0.3
9.57
12.72
11.45
36 tháng
(2023-07-03) 		1.95 20.77% 14,618,800 -79,720 -0.9
8.69
12.72
11.45
60 tháng
(2021-07-12) 		-1.35 -10.66% 74,840,600 -233,800 -11.0
7.28
19.42
11.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |