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

10.80
0.10
(0.93%)
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
(2026-05-19) 		-0.60 -5.31% 80,600 -1,700 0
10.70
11.60
10.80
2 tháng
(2026-04-20) 		-0.85 -7.36% 147,900 3,100 0
10.70
11.90
10.80
3 tháng
(2026-03-20) 		-0.70 -6.14% 378,000 3,800 0.0
10.70
11.90
10.80
6 tháng
(2025-12-22) 		-1 -8.55% 888,100 1,500 -0.0
10.70
11.90
10.80
12 tháng
(2025-06-23) 		-0.90 -7.76% 2,982,700 -12,400 -0.2
10.70
12.30
10.80
24 tháng
(2024-06-28) 		-0.22 -2.02% 8,198,900 -18,100 -0.3
9.57
12.72
10.80
36 tháng
(2023-07-04) 		1.26 13.33% 14,624,500 -79,620 -0.9
8.69
12.72
10.80
60 tháng
(2021-07-14) 		-2.71 -20.21% 74,504,500 -240,300 -11.2
7.28
19.42
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/06/2026
10.80
 900 10.70 10.80 10.70 0 0 0
17/06/2026
10.70
 1,300 10.80 10.80 10.70 0 0 0
16/06/2026
11.35
 8,300 11.55 11.55 11.35 0 0 0
15/06/2026
11.45
 10,500 11.35 11.45 11.30 100 0 0
12/06/2026
11.35
 3,700 11.35 11.50 11.35 0 0 0
11/06/2026
11.45
 200 11.45 11.45 11.45 0 0 0
10/06/2026
11.30
 0 11.30 11.30 11.30 0 0 0
09/06/2026
11.30
 2,000 11.35 11.35 11.30 0 0 0
08/06/2026
11.30
 4,800 11.30 11.40 11.30 0 0 0
05/06/2026
11.30
 2,000 11.35 11.35 11.30 0 0 0
04/06/2026
11.35
 0 11.35 11.35 11.35 0 0 0
03/06/2026
11.35
 100 11.35 11.35 11.35 0 0 0
02/06/2026
11.30
 2,000 11.30 11.30 11.30 0 0 0
01/06/2026
11.30
 3,000 11.30 11.30 11.30 200 0 0
29/05/2026
11.45
 4,300 11.45 11.45 11.30 0 0 0
28/05/2026
11.50
 2,300 11.50 11.50 11.50 0 2,000 0
27/05/2026
11.50
 100 11.50 11.50 11.50 0 0 0
26/05/2026
11.45
 7,000 11.60 11.60 11.40 0 0 0
25/05/2026
11.40
 3,300 11.40 11.40 11.30 0 0 0
22/05/2026
11.40
 20,300 11.45 11.50 11.40 0 0 0
21/05/2026
11.20
 3,000 11.25 11.25 11.20 0 0 0
20/05/2026
11.60
 700 11.60 11.60 11.60 0 0 0
19/05/2026
11.30
 1,700 11.30 11.30 11.30 0 0 0
18/05/2026
11.30
 0 11.30 11.30 11.30 0 0 0
15/05/2026
11.30
 4,400 11.30 11.35 11.30 0 0 0
14/05/2026
11.60
 100 11.60 11.60 11.60 0 0 0
13/05/2026
11.40
 1,200 11.40 11.40 11.40 0 0 0
12/05/2026
11.40
 1,900 11.35 11.40 11.30 0 0 0
11/05/2026
11.40
 3,300 11.40 11.40 11.40 2,100 0 0
08/05/2026
11.40
 1,700 11.30 11.40 11.30 0 0 0
07/05/2026
11.35
 15,300 11.50 11.50 11.20 0 0 0
06/05/2026
11.50
 14,400 11.55 11.55 11.50 0 0 0
05/05/2026
11.50
 13,700 11.70 11.70 11.50 0 0 0
04/05/2026
11.90
 100 11.90 11.90 11.90 0 0 0
29/04/2026
11.90
 100 11.90 11.90 11.90 0 0 0
28/04/2026
11.85
 6,500 11.85 11.95 11.85 4,000 800 0
24/04/2026
11.85
 0 11.85 11.85 11.85 0 0 0
23/04/2026
11.85
 200 11.85 11.85 11.85 0 0 0
22/04/2026
11.70
 1,200 11.70 11.70 11.70 0 0 0
21/04/2026
11.75
 1,500 11.65 11.75 11.65 0 0 0
20/04/2026
11.55
 1,700 11.60 11.60 11.55 0 500 0
17/04/2026
11.60
 2,300 11.70 11.70 11.60 0 200 0
16/04/2026
11.70
 2,000 11.70 11.70 11.65 0 0 0
15/04/2026
11.65
 6,600 11.75 11.75 11.65 0 0 0
14/04/2026
11.85
 3,400 11.65 11.85 11.65 0 0 0
13/04/2026
11.70
 10,500 11.85 11.85 11.70 0 100 0
10/04/2026
11.80
 7,000 11.80 11.85 11.70 0 0 0
09/04/2026
11.70
 23,300 11.60 11.80 11.60 100 0 0
08/04/2026
11.55
 7,200 11.85 11.85 11.50 0 0 0
07/04/2026
11.45
 23,400 11.25 11.95 11.25 0 0 -0.0
06/04/2026
11.65
 43,200 11.90 12.10 11.60 0 0 0
03/04/2026
11.90
 38,500 11.80 12.10 11.80 0 0 0
02/04/2026
11.80
 22,500 11.80 12 11.10 0 200 -0.0
01/04/2026
11.85
 11,600 11.55 12.30 11.55 0 0 0
31/03/2026
11.55
 1,000 11.55 11.55 11.55 0 0 0
30/03/2026
11.55
 4,800 11.50 11.55 11.45 100 0 0.0
27/03/2026
11.50
 2,300 11.40 11.50 11.40 100 0 0.0
26/03/2026
11.30
 3,000 11.30 11.30 11.30 0 0 0
25/03/2026
11.30
 5,800 11.40 11.40 11.30 0 0 0
24/03/2026
11.30
 200 11.30 11.30 11.30 800 100 0.0
23/03/2026
11.20
 4,500 11.40 11.40 11 800 100 0.0
20/03/2026
11.40
 7,000 11.40 11.60 11.40 0 500 -0.0
19/03/2026
11.30
 3,700 11.30 11.35 11.25 100 0 0.0
18/03/2026
11.30
 3,800 11.10 11.30 11.10 0 400 -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

Chính sách bảo mật | Điều khoản sử dụng |