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

10.65
0.05
(0.47%)
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
(2026-08-19) 		0 0% 98,600 -300 0.0
10.50
11.60
10.65
2 tháng
(2026-07-20) 		-0.40 -3.64% 270,400 -100 0.0
10.50
11.60
10.65
3 tháng
(2026-06-22) 		-0.40 -3.64% 343,600 -600 0.0
10.50
11.60
10.65
6 tháng
(2026-03-23) 		0.19 1.82% 719,700 3,100 0.0
9.95
11.60
10.65
12 tháng
(2025-09-23) 		-0.32 -2.95% 2,233,500 -10,500 -0.1
9.95
11.60
10.65
24 tháng
(2024-09-30) 		0.87 8.90% 7,460,400 -17,100 -0.2
9.30
11.82
10.65
36 tháng
(2023-10-04) 		2.27 27.23% 13,835,400 -17,650 -0.2
8.08
11.82
10.65
60 tháng
(2021-10-14) 		-4.30 -28.88% 60,112,200 -346,930 -14.2
6.77
18.05
10.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
8.29
 4,000 8.25 8.29 8.25 0 0 0
06/04/2023
8.29
 19,500 8.33 8.33 8.29 0 0 0
05/04/2023
8.29
 18,700 8.33 8.33 8.21 0 0 0
04/04/2023
8.33
 29,100 8.21 8.37 8.17 0 0 0
03/04/2023
8.21
 8,200 8.13 8.25 8.13 0 0 0
31/03/2023
8.17
 6,900 8.17 8.25 8.17 0 0 0
30/03/2023
8.17
 52,800 8.29 8.29 8.17 0 0 0
29/03/2023
8.37
 9,100 8.49 8.49 8.33 0 0 0
28/03/2023
8.49
 65,800 8.21 8.49 8.21 0 0 0
27/03/2023
8.29
 63,600 8.37 8.61 8.29 0 0 0
24/03/2023
8.41
 5,900 8.33 8.41 8.33 0 0 0
23/03/2023
8.41
 900 8.49 8.53 8.41 0 0 0
22/03/2023
8.49
 2,500 8.49 8.49 8.33 0 0 0
21/03/2023
8.49
 7,700 8.33 8.49 8.29 0 0 -0.1
20/03/2023
8.53
 6,800 8.25 8.65 8.25 0 0 -0.1
17/03/2023
8.25
 20,300 8.41 8.49 8.25 0 0 -0.1
16/03/2023
8.49
 1,400 8.49 8.49 8.49 0 0 -0.1
15/03/2023
8.57
 700 8.57 8.57 8.53 0 0 -0.1
14/03/2023
8.41
 16,200 8.45 8.49 8.41 0 0 -0.1
13/03/2023
8.49
 10,500 8.53 8.57 8.49 0 0 -0.1
10/03/2023
8.61
 3,200 8.49 8.61 8.49 0 0 -0.1
09/03/2023
8.57
 35,100 8.74 8.74 8.53 0 0 -0.1
08/03/2023
8.65
 8,700 8.74 8.74 8.61 0 0 -0.1
07/03/2023
8.74
 33,800 8.65 8.74 8.41 0 8,700 -0.1
06/03/2023
8.65
 22,000 8.37 8.65 8.37 0 0 -0.1
03/03/2023
8.57
 16,400 8.45 8.57 8.41 0 0 -0.1
02/03/2023
8.53
 7,500 8.45 8.57 8.45 0 0 -0.1
01/03/2023
8.53
 13,600 8.33 8.53 8.33 0 0 -0.1
28/02/2023
8.49
 11,700 8.33 8.61 8.33 0 0 -0.1
27/02/2023
8.49
 20,200 8.65 8.65 8.41 0 0 -0.1
24/02/2023
8.74
 8,800 8.74 8.74 8.49 0 0 -0.1
23/02/2023
8.65
 13,900 8.49 8.65 8.49 0 0 -0.1
22/02/2023
8.65
 17,000 8.41 8.65 8.41 0 0 -0.1
21/02/2023
8.57
 27,600 8.70 8.70 8.49 0 0 -0.1
20/02/2023
8.57
 12,300 8.49 8.65 8.49 0 0 -0.1
17/02/2023
8.49
 1,500 8.57 8.57 8.37 0 0 -0.1
16/02/2023
8.57
 10,900 8.57 8.61 8.37 0 0 -0.1
15/02/2023
8.57
 15,600 8.49 8.57 8.45 0 0 -0.1
14/02/2023
8.49
 7,700 8.41 8.57 8.37 0 0 -0.1
13/02/2023
8.49
 34,400 8.41 8.49 8.37 0 0 -0.1
10/02/2023
8.41
 37,800 8.41 8.41 8.33 0 0 -0.1
09/02/2023
8.41
 29,700 8.49 8.53 8.41 0 0 -0.1
08/02/2023
8.41
 12,000 8.33 8.49 8.33 0 0 -0.1
07/02/2023
8.49
 52,900 8.53 8.61 8.33 0 0 -0.1
06/02/2023
8.49
 60,300 8.41 8.53 8.17 0 5,000 -0.1
03/02/2023
8.33
 25,300 8.25 8.45 8.21 0 0 0.0
02/02/2023
8.25
 24,200 8.41 8.41 8.21 0 0 0.0
01/02/2023
8.33
 34,600 8.57 8.70 8.29 0 0 0.0
31/01/2023
8.57
 28,400 8.57 8.74 8.49 0 0 0.0
30/01/2023
8.65
 43,600 8.45 8.74 8.25 0 0 0.0
27/01/2023
8.53
 298,200 8.49 8.78 8.49 0 0 0.0
26/01/2023
8.65
 0 8.65 8.65 8.65 0 0 0
25/01/2023
8.65
 0 8.65 8.65 8.65 0 0 0
24/01/2023
8.65
 0 8.65 8.65 8.65 0 0 0
23/01/2023
8.65
 0 8.65 8.65 8.65 0 0 0
20/01/2023
8.65
 0 8.65 8.65 8.65 0 0 0
19/01/2023
9.10
 50,700 8.82 9.14 8.82 0 0 0.0
18/01/2023
8.98
 27,800 9.14 9.14 8.90 0 0 0.0
17/01/2023
8.98
 27,400 8.49 9.02 8.49 0 0 0.0
16/01/2023
8.74
 47,300 8.33 8.74 8.25 0 0 0.0
13/01/2023
8.33
 72,200 8.33 8.41 8.25 0 0 0.0
12/01/2023
8.33
 27,500 8.33 8.33 8.17 0 0 0.0
11/01/2023
8.29
 28,000 7.93 8.33 7.93 0 0 0.0
10/01/2023
8.25
 51,400 8.21 8.29 8.09 0 0 0.0
09/01/2023
8.13
 110,600 8.09 8.29 8.06 0 0 0.0
06/01/2023
8.06
 40,900 8.09 8.17 8.06 0 0 0.0
05/01/2023
8.17
 70,200 8.17 8.29 8.17 0 0 0.0
04/01/2023
8.25
 49,200 8.13 8.33 8.13 0 0 0.0
03/01/2023
8.09
 42,200 7.97 8.09 7.85 0 0 0.0
30/12/2022
7.98
 43,500 7.93 8.02 7.85 0 0 0.0
29/12/2022
7.93
 52,900 7.80 8.00 7.72 0 0 0.0
28/12/2022
7.80
 40,600 7.73 7.92 7.60 0 0 0.0
27/12/2022
7.73
 72,900 7.88 7.93 7.64 0 0 0.0
26/12/2022
7.88
 74,100 7.97 8.00 7.52 0 0 0.0
23/12/2022
7.97
 45,400 7.93 8.01 7.85 0 0 0.0
22/12/2022
7.93
 33,500 7.89 8.08 7.85 0 0 0.0
21/12/2022
7.89
 100,800 7.89 8.01 7.77 0 0 0.0
20/12/2022
7.89
 64,600 8.21 8.25 7.68 0 0 0.0
19/12/2022
8.21
 99,200 8.07 8.33 8.09 0 0 0.0
16/12/2022
8.07
 190,500 7.95 8.33 8.00 0 0 0.0
15/12/2022
7.95
 49,800 7.97 8.00 7.93 0 0 0.0
14/12/2022
7.97
 29,400 7.93 8.01 7.93 0 0 0.0
13/12/2022
7.93
 16,000 7.93 7.98 7.68 0 0 0.0
12/12/2022
7.93
 43,800 7.89 8.08 7.78 0 0 0.0
09/12/2022
7.89
 22,600 7.90 8.07 7.69 0 0 0.0
08/12/2022
7.90
 31,600 7.77 8.01 7.81 0 0 0.0
07/12/2022
7.77
 27,600 7.90 8.09 7.64 0 0 0.0
06/12/2022
7.90
 99,200 8.49 8.49 7.90 0 0 0.0
05/12/2022
8.49
 89,600 8.25 8.57 8.29 0 0 0.0
02/12/2022
8.25
 53,900 8.09 8.29 7.99 0 0 0.0
01/12/2022
8.09
 186,400 7.66 8.17 7.68 0 0 0.0
30/11/2022
7.66
 50,100 7.56 7.66 7.48 0 0 0.0
29/11/2022
7.56
 61,200 7.38 7.60 7.39 0 0 0.0
28/11/2022
7.38
 16,900 7.00 7.39 7.27 0 0 0.0
25/11/2022
7.00
 69,300 6.96 7.18 6.98 0 0 0.0
24/11/2022
6.96
 79,700 7.00 7.11 6.67 0 0 0.0
23/11/2022
7.00
 26,800 7.20 7.26 6.96 0 0 0.0
22/11/2022
7.20
 123,500 7.28 7.38 7.14 0 1,000 0.0
21/11/2022
7.28
 19,200 7.29 7.36 7.12 0 0 -0.1
18/11/2022
7.29
 63,800 7.28 7.34 6.98 0 0 -0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc