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

11.45
0
(0%)
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
(2025-11-12) 		-0.20 -1.72% 312,900 -1,200 -0.0
11.45
11.85
11.45
2 tháng
(2025-10-13) 		-0.55 -4.58% 710,200 -10,500 -0.1
11.45
12
11.45
3 tháng
(2025-09-15) 		-0.60 -4.98% 1,014,000 -10,400 -0.1
11.45
12.05
11.45
6 tháng
(2025-06-16) 		0.25 2.23% 2,072,100 -14,100 -0.2
11.05
12.30
11.45
12 tháng
(2024-12-17) 		0.70 6.49% 4,269,800 -17,900 -0.2
10.19
12.72
11.45
24 tháng
(2023-12-25) 		1.88 19.62% 10,944,700 -20,020 -0.2
9.40
12.72
11.45
36 tháng
(2022-12-28) 		3.06 36.49% 17,828,000 -145,650 -3.7
8.36
12.72
11.45
60 tháng
(2021-01-07) 		3.76 48.80% 91,561,200 -187,200 -9.5
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)
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
17/10/2025
11.95
 100 11.95 11.95 11.95 0 0 0
16/10/2025
11.95
 15,400 11.80 12.05 11.80 0 0 0
15/10/2025
11.80
 5,700 11.80 11.80 11.80 0 0 0
14/10/2025
11.85
 7,100 12 12.10 11.80 0 0 0
13/10/2025
12
 67,400 12 12.20 11.75 0 0 0
10/10/2025
12
 15,100 11.90 12.05 11.90 0 0 0
09/10/2025
11.90
 5,200 11.85 11.90 11.85 0 0 0
08/10/2025
11.85
 10,100 11.75 11.85 11.65 0 0 0
07/10/2025
11.85
 4,300 11.85 11.95 11.70 0 0 0
06/10/2025
11.85
 18,600 11.60 11.85 11.60 0 0 0
03/10/2025
11.80
 20,800 11.85 11.85 11.60 0 0 0
02/10/2025
11.70
 31,800 11.80 11.90 11.55 0 0 0
01/10/2025
11.85
 5,200 11.50 11.85 11.50 0 0 0
30/09/2025
11.85
 13,000 11.55 11.85 11.55 0 0 0
29/09/2025
11.75
 40,000 11.85 11.85 11.20 100 0 0.0
26/09/2025
11.75
 8,500 11.70 11.75 11.70 0 0 0
25/09/2025
11.80
 6,700 11.80 11.80 11.70 0 0 0
24/09/2025
11.90
 6,400 11.50 11.90 11.50 0 0 0
23/09/2025
11.75
 1,000 11.90 11.90 11.75 0 0 0
22/09/2025
11.90
 21,700 11.90 11.95 11.70 0 0 0
19/09/2025
11.95
 10,900 11.75 12 11.70 0 0 0
18/09/2025
11.90
 9,700 11.70 11.90 11.55 0 0 0
17/09/2025
11.95
 33,600 12.05 12.10 11.80 0 0 0
16/09/2025
11.90
 32,600 12.05 12.15 11.25 0 0 0
15/09/2025
12.05
 8,600 12 12.15 12 0 0 0
12/09/2025
12.05
 3,500 11.90 12.05 11.85 0 0 0
11/09/2025
12
 10,700 11.80 12.05 11.80 0 0 0
10/09/2025
12
 0 12 12 12 0 0 0
09/09/2025
12
 9,600 11.75 12 11.70 0 0 0
08/09/2025
12
 5,900 11.85 12 11.80 0 0 0
05/09/2025
11.90
 23,700 12.10 12.10 11.90 0 0 0
04/09/2025
12
 21,100 12.05 12.05 12 0 0 0
03/09/2025
11.95
 77,000 11.95 12.20 11.90 200 0 0.0
29/08/2025
11.80
 3,500 11.70 11.85 11.70 0 0 0
28/08/2025
11.70
 4,000 11.70 11.90 11.70 0 0 0
27/08/2025
11.85
 29,900 11.70 11.90 11.65 0 0 0
26/08/2025
11.80
 22,400 11.55 11.80 11.55 0 0 0
25/08/2025
11.65
 12,800 11.80 11.80 11.60 0 0 0
22/08/2025
11.80
 10,700 11.75 11.85 11.65 0 0 0
21/08/2025
11.75
 6,000 11.60 11.90 11.60 0 0 0
20/08/2025
11.90
 28,500 11.95 11.95 11.70 0 0 0
19/08/2025
11.90
 40,200 11.85 11.95 11.80 0 0 0
18/08/2025
11.85
 11,700 11.80 11.90 11.75 100 0 0.0
15/08/2025
11.80
 50,300 12 12 11.80 1,600 0 0.0
14/08/2025
11.95
 13,300 11.90 11.95 11.85 0 0 0
13/08/2025
11.90
 22,100 11.85 11.90 11.80 0 300 -0.0
12/08/2025
11.85
 6,500 11.90 11.95 11.80 0 0 0
11/08/2025
11.90
 30,900 11.90 11.90 11.75 0 5,100 -0.1
08/08/2025
11.90
 20,300 11.90 11.90 11.75 0 0 0
07/08/2025
11.90
 15,500 11.90 11.95 11.80 0 0 0
06/08/2025
11.90
 12,000 11.80 11.95 11.75 0 0 0
05/08/2025
11.80
 33,100 11.85 11.95 11.80 0 0 0
04/08/2025
11.85
 8,700 11.70 11.85 11.70 0 0 0
01/08/2025
11.85
 20,300 11.85 11.90 11.85 0 0 0
31/07/2025
11.90
 12,000 11.70 11.90 11.65 0 0 0
30/07/2025
11.80
 17,300 11.80 11.80 11.50 0 0 0
29/07/2025
11.65
 26,100 11.85 11.90 11.65 0 0 0
28/07/2025
11.95
 10,400 12 12 11.85 0 0 0
25/07/2025
12
 20,400 12.45 12.45 11.80 0 0 0
24/07/2025
11.70
 9,000 11.75 11.75 11.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |