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

11.30
0.05
(0.44%)
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
(2026-02-23) 		-0.15 -1.32% 129,000 -1,700 -0.0
10.70
11.50
11.25
2 tháng
(2026-01-16) 		-0.55 -4.68% 309,200 -1,500 -0.0
10.70
11.75
11.25
3 tháng
(2025-12-17) 		-0.40 -3.45% 508,300 -1,900 -0.0
10.70
11.90
11.25
6 tháng
(2025-09-18) 		-0.70 -5.88% 1,499,500 -12,300 -0.1
10.70
12
11.25
12 tháng
(2025-03-24) 		-0.11 -1% 3,043,500 -18,600 -0.2
10.19
12.30
11.25
24 tháng
(2024-03-27) 		0.58 5.50% 10,318,100 -21,800 -0.3
9.57
12.72
11.25
36 tháng
(2023-04-03) 		2.37 26.80% 16,369,000 -133,850 -1.4
8.36
12.72
11.25
60 tháng
(2021-04-12) 		1.66 17.41% 88,017,600 -207,700 -9.8
7.28
19.42
11.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/03/2026
11.30
 3,800 11.10 11.30 11.10 100 0 0
17/03/2026
11.25
 2,600 11.30 11.30 11.20 0 100 -0.0
16/03/2026
11.20
 600 11.10 11.20 11.10 0 0 0
13/03/2026
11.10
 11,500 11.30 11.30 11 0 0 0
12/03/2026
11.35
 500 11.35 11.35 11.35 0 0 0
11/03/2026
10.80
 2,000 11.40 11.40 10.80 0 0 0
10/03/2026
10.75
 100 10.75 10.75 10.75 300 0 0.0
09/03/2026
10.70
 31,500 11.15 11.15 10.70 300 0 0.0
06/03/2026
11.50
 3,700 11.30 11.50 11.30 0 0 0
05/03/2026
11.25
 6,500 11.35 11.35 11.25 0 6,500 -0.1
04/03/2026
11.40
 10,800 11.40 11.45 11.35 0 0 0
03/03/2026
11.50
 7,800 11.50 11.50 11.50 200 0 0.0
02/03/2026
11.30
 13,400 11.10 11.55 11.10 0 100 -0.0
27/02/2026
11.50
 7,400 11.55 11.60 11.45 3,500 0 0.0
26/02/2026
11.45
 2,800 11.40 11.45 11.40 600 0 0.0
25/02/2026
11.40
 10,200 11.35 11.50 11.35 0 0 0
24/02/2026
11.40
 14,400 11.40 11.40 11.35 0 0 0
23/02/2026
11.35
 5,800 11.25 11.40 11.25 0 0 0
13/02/2026
11.25
 0 11.25 11.25 11.25 0 0 0
12/02/2026
11.25
 2,000 11.20 11.25 11.20 0 0 0
11/02/2026
11.20
 4,500 11.25 11.25 11.20 0 0 0
10/02/2026
11.25
 0 11.25 11.25 11.25 0 0 0
09/02/2026
11.25
 1,700 11.10 11.25 11.10 0 0 0
06/02/2026
11.20
 4,500 11.20 11.20 11.20 0 0 0
05/02/2026
11.35
 35,100 11.20 11.40 11.20 0 0 0
04/02/2026
11.30
 4,400 11.20 11.40 11.15 0 200 -0.0
03/02/2026
11.30
 16,000 11.25 11.45 11.15 0 100 -0.0
02/02/2026
11.40
 16,800 11.25 11.40 11.15 0 0 0
30/01/2026
11.10
 7,700 11.35 11.35 11.10 0 0 0
29/01/2026
11.30
 7,600 11.45 11.45 11.25 500 0 0.0
28/01/2026
11.50
 3,600 11.60 11.60 11.45 0 0 0
27/01/2026
11.50
 900 11.50 11.50 11.50 0 0 0
26/01/2026
11.45
 14,200 11.25 11.50 11.25 0 0 0
23/01/2026
11.55
 2,100 11.55 11.55 11.55 0 0 0
22/01/2026
11.55
 5,600 11.55 11.70 11.50 0 0 0
21/01/2026
11.50
 37,500 11.60 11.70 11.50 0 0 0
20/01/2026
11.55
 1,400 11.55 11.70 11.55 0 0 0
19/01/2026
11.70
 900 11.80 11.80 11.70 0 0 0
16/01/2026
11.75
 13,700 11.70 11.80 11.70 0 0 0
15/01/2026
11.65
 22,500 11.55 11.80 11.40 0 0 0
14/01/2026
11.50
 10,000 11.75 11.80 11.50 0 0 0
13/01/2026
11.65
 2,700 11.65 11.65 11.60 0 0 0
12/01/2026
11.65
 7,600 11.75 11.80 11.65 0 0 0
09/01/2026
11.60
 24,400 12 12 11.55 0 0 0
08/01/2026
11.90
 8,100 11.65 11.90 11.55 0 0 0
07/01/2026
11.80
 14,400 11.60 11.80 11.50 0 400 -0.0
06/01/2026
11.75
 6,000 11.65 11.75 11.60 0 0 0
05/01/2026
11.70
 3,700 11.75 11.75 11.55 0 0 0
31/12/2025
11.70
 31,800 11.70 11.75 11.40 0 0 0
30/12/2025
11.70
 200 11.70 11.70 11.70 0 0 0
29/12/2025
11.70
 2,900 11.75 11.75 11.50 0 0 0
26/12/2025
11.80
 14,600 11.70 11.80 11.70 0 0 0
25/12/2025
11.75
 6,600 11.75 11.75 11.75 0 0 0
24/12/2025
11.85
 8,400 11.75 12 11.75 0 0 0
23/12/2025
11.75
 15,000 11.70 11.75 11.40 0 0 0
22/12/2025
11.70
 11,900 11.50 11.70 11.40 0 0 0
19/12/2025
11.65
 5,100 11.65 11.75 11.45 0 0 0
18/12/2025
11.70
 3,200 11.65 11.70 11.65 0 0 0
17/12/2025
11.60
 0 11.60 11.60 11.60 0 0 0
16/12/2025
11.60
 18,000 11.45 11.65 11.45 0 0 0
15/12/2025
11.60
 29,000 11.40 11.65 11.40 0 0 0
12/12/2025
11.45
 5,000 11.45 11.65 11.40 0 0 0
11/12/2025
11.45
 14,900 11.45 11.65 11.45 0 0 0
10/12/2025
11.45
 24,700 11.50 11.55 11.45 0 0 0
09/12/2025
11.55
 23,500 11.55 11.80 11.55 0 0 0
08/12/2025
11.55
 32,300 11.60 11.80 11.55 0 0 0
05/12/2025
11.60
 2,000 11.70 11.70 11.60 0 0 0
04/12/2025
11.65
 9,200 11.70 11.75 11.55 400 0 0.0
03/12/2025
11.60
 10,100 11.65 11.65 11.50 0 0 0
02/12/2025
11.60
 24,600 11.55 11.75 11.40 0 1,300 -0.0
01/12/2025
11.65
 1,100 11.70 11.70 11.60 0 300 -0.0
28/11/2025
11.70
 11,500 11.70 11.75 11.60 0 0 0
27/11/2025
11.70
 4,700 11.75 11.75 11.60 0 0 0
26/11/2025
11.75
 28,100 11.75 11.80 11.45 0 0 0
25/11/2025
11.80
 25,000 11.75 11.80 11.45 0 0 0
24/11/2025
11.75
 22,000 11.80 11.80 11.55 0 0 0
21/11/2025
11.80
 9,000 11.85 11.85 11.65 0 0 0
20/11/2025
11.85
 18,500 11.65 11.85 11.50 0 0 0
19/11/2025
11.80
 19,600 11.60 11.80 11.55 0 0 0
18/11/2025
11.75
 18,300 11.60 11.75 11.40 0 0 0
17/11/2025
11.70
 7,700 11.65 11.70 11.60 0 0 0
14/11/2025
11.65
 3,400 11.65 11.65 11.60 0 0 0
13/11/2025
11.65
 1,200 11.65 11.65 11.65 0 0 0
12/11/2025
11.65
 1,500 11.60 11.65 11.60 0 0 0
11/11/2025
11.65
 5,500 11.75 11.75 11.60 0 0 0
10/11/2025
11.75
 5,000 11.75 11.75 11.65 0 0 0
07/11/2025
11.75
 4,700 11.75 11.75 11.55 0 0 0
06/11/2025
11.75
 46,700 11.75 11.85 11.55 0 0 0
05/11/2025
11.70
 2,900 11.60 11.70 11.60 0 0 0
04/11/2025
11.60
 22,200 11.60 11.70 11.45 200 0 0.0
03/11/2025
11.60
 67,000 11.50 11.85 11.50 0 500 -0.0
31/10/2025
11.50
 3,300 11.50 11.60 11.50 0 0 0
30/10/2025
11.50
 26,600 11.60 11.70 11.25 0 9,000 -0.1
29/10/2025
11.65
 3,100 11.65 11.65 11.55 0 0 0
28/10/2025
11.75
 13,400 11.60 11.85 11.55 0 0 0
27/10/2025
11.75
 1,300 11.65 11.75 11.65 0 0 0
24/10/2025
11.65
 16,200 11.70 11.75 11.60 0 0 0
23/10/2025
11.80
 23,900 11.75 11.80 11.50 0 0 0
22/10/2025
11.75
 18,000 11.60 11.80 11.50 0 0 0
21/10/2025
11.55
 28,000 11.80 12 11.40 0 0 0
20/10/2025
11.75
 13,800 11.85 12 11.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |