CTCP Kim khí Thành phố Hồ Chí Minh - Vnsteel (hmc)

11.60
-0.05
(-0.43%)
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
(2025-11-05) 		-0.05 -0.43% 280,300 -1,200 -0.0
11.60
11.85
11.60
2 tháng
(2025-10-06) 		-0.20 -1.69% 666,100 -10,500 -0.1
11.50
12
11.60
3 tháng
(2025-09-08) 		-0.35 -2.92% 946,300 -10,400 -0.1
11.50
12.05
11.60
6 tháng
(2025-06-09) 		0.43 3.84% 2,056,000 -14,100 -0.2
11.05
12.30
11.60
12 tháng
(2024-12-10) 		0.90 8.35% 4,227,900 -17,900 -0.2
10.19
12.72
11.60
24 tháng
(2023-12-18) 		2.73 30.61% 11,050,300 -20,020 -0.2
8.92
12.72
11.60
36 tháng
(2022-12-21) 		3.17 37.31% 18,057,300 -145,650 -3.8
8.32
12.72
11.60
60 tháng
(2020-12-31) 		3.96 51.40% 91,509,150 -187,660 -9.5
7.28
19.42
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2022
12.92
 46,300 12.92 13.05 12.84 0 0 -0.0
29/07/2022
12.92
 47,500 13.01 13.05 12.84 0 0 -0.0
28/07/2022
13.01
 51,400 12.84 13.18 12.92 0 0 -0.0
27/07/2022
12.84
 59,700 13.10 13.10 12.62 0 0 -0.0
26/07/2022
13.10
 40,100 13.23 13.27 13.10 0 0 -0.0
25/07/2022
13.23
 94,300 13.44 13.44 13.05 0 0 -0.0
22/07/2022
13.44
 53,300 13.44 13.53 13.36 0 15,500 -0.0
21/07/2022
13.44
 67,300 13.40 13.49 13.31 0 0 -0.0
20/07/2022
13.40
 108,400 13.40 13.53 13.36 0 0 -0.0
19/07/2022
13.40
 97,700 13.40 13.49 13.31 0 0 -0.0
18/07/2022
13.40
 79,900 13.53 13.53 13.36 0 0 -0.0
15/07/2022
13.53
 105,300 13.44 13.62 13.27 0 0 -0.0
14/07/2022
13.44
 67,200 13.49 13.53 13.27 0 0 -0.0
13/07/2022
13.49
 101,100 13.36 13.58 13.14 0 0 -0.0
12/07/2022
13.36
 80,600 13.40 13.49 13.18 0 0 -0.0
11/07/2022
13.40
 41,200 13.49 13.62 13.31 0 0 -0.0
08/07/2022
13.49
 59,100 13.40 13.58 13.31 4,700 3,500 -0.0
07/07/2022
13.40
 52,500 13.49 13.66 13.27 0 0 -0.1
06/07/2022
13.49
 46,500 13.58 13.75 13.31 0 0 -0.1
05/07/2022
13.58
 99,700 13.88 13.88 13.49 0 0 -0.1
04/07/2022
13.88
 46,200 13.88 14.14 13.71 0 0 -0.1
01/07/2022
13.88
 94,000 13.92 13.97 13.44 0 6,400 -0.1
30/06/2022
13.92
 71,300 14.18 14.53 13.92 0 0 -0.1
29/06/2022
14.18
 111,900 14.10 14.18 13.79 0 0 0
28/06/2022
14.10
 145,200 14.40 14.40 13.92 0 0 -0.1
27/06/2022
14.40
 68,400 14.23 14.71 14.31 0 0 0
24/06/2022
14.23
 148,600 13.31 14.23 13.27 0 7,700 -0.1
23/06/2022
13.31
 219,000 14.05 14.05 13.10 0 15,500 -0.2
22/06/2022
14.05
 297,700 15.10 15.10 14.05 0 22,800 -0.4
21/06/2022: Cổ tức tiền mặt tỉ lệ: 45%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
21/06/2022
15.10
 167,200 16.23 16.23 15.10 0 8,900 -0.2
20/06/2022
16.23
 562,600 17.08 17.42 16.20 0 5,100 -0.2
17/06/2022
17.08
 299,400 17.73 17.73 16.94 0 10,300 -0.3
16/06/2022
17.73
 410,700 17.76 18.21 17.67 0 5,500 -0.2
15/06/2022
17.76
 330,500 17.47 17.93 17.50 0 17,000 -0.5
14/06/2022
17.47
 170,200 17.53 17.64 17.28 0 2,200 -0.1
13/06/2022
17.53
 296,200 18.46 18.46 17.45 0 6,000 -0.2
10/06/2022
18.46
 553,600 18.07 18.63 18.07 0 2,900 -0.1
09/06/2022
18.07
 411,500 17.16 18.29 17.62 0 18,700 -0.6
08/06/2022
17.16
 123,300 16.18 17.16 16.20 0 0 -1.6
07/06/2022
16.18
 231,000 16.32 16.57 15.70 0 57,000 -1.6
06/06/2022
16.32
 63,300 16.71 16.71 16.23 0 700 -0.0
03/06/2022
16.71
 49,600 16.60 16.74 16.51 0 10,700 -0.3
02/06/2022
16.60
 100,200 16.71 17.14 16.60 0 14,000 -0.4
01/06/2022
16.71
 87,300 16.15 16.71 16.15 0 1,800 -0.1
31/05/2022
16.15
 73,000 16.15 16.32 16.06 0 900 -0.0
30/05/2022
16.15
 60,400 15.95 16.15 15.98 0 0 -0.2
27/05/2022
15.95
 26,500 15.89 16.03 15.81 0 0 -0.2
26/05/2022
15.89
 86,000 15.75 16.01 15.81 0 0 -0.2
25/05/2022
15.75
 128,400 15.53 15.84 15.44 700 8,300 -0.2
24/05/2022
15.53
 90,300 15.89 15.92 15.41 0 34,600 -1.0
23/05/2022
15.89
 31,700 16.01 16.03 15.78 1,000 6,000 -0.1
20/05/2022
16.01
 36,300 16.03 16.09 15.84 0 4,700 -0.1
19/05/2022
16.03
 37,700 16.12 16.12 15.87 600 0 0.0
18/05/2022
16.12
 111,400 15.75 16.20 15.75 8,400 500 0.2
17/05/2022
15.75
 45,700 15.36 16.03 15.02 1,300 300 0.0
16/05/2022
15.36
 75,200 15.27 15.64 15.27 5,000 1,000 0.1
13/05/2022
15.27
 133,100 16.03 16.03 15.27 0 11,000 -0.3
12/05/2022
16.03
 76,300 16.18 16.37 15.81 0 6,900 -0.2
11/05/2022
16.18
 28,000 16.09 16.29 16.01 4,700 3,500 0.0
10/05/2022
16.09
 71,000 16.06 16.15 15.75 3,700 9,500 -0.2
09/05/2022
16.06
 120,400 16.91 16.91 16.03 26,500 3,100 0.7
06/05/2022
16.91
 124,600 17.28 17.28 16.88 23,900 400 0.7
05/05/2022
17.28
 81,300 17.39 17.62 16.97 100 6,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |