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

10.80
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
(2026-09-08) 		0.05 0.47% 1,450,100 -200 0.0
10.50
10.85
10.75
2 tháng
(2026-08-10) 		-0.20 -1.83% 1,518,300 -400 0.0
10.50
10.90
10.75
3 tháng
(2026-07-10) 		-0.20 -1.83% 1,723,000 -400 0.0
10.50
11.05
10.75
6 tháng
(2026-04-13) 		-0.18 -1.61% 1,908,800 2,100 0.0
10.41
11.06
10.75
12 tháng
(2025-10-13) 		-0.45 -4.07% 3,434,200 -10,700 -0.1
9.95
11.15
10.75
24 tháng
(2024-10-18) 		0.97 9.93% 8,065,800 -17,200 -0.2
9.30
11.82
10.75
36 tháng
(2023-10-24) 		2.37 28.43% 14,470,300 -17,750 -0.2
8.08
11.82
10.75
60 tháng
(2021-11-03) 		-5.31 -33.15% 55,018,400 -432,130 -16.8
6.77
18.05
10.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
8.06
 91,600 8.09 8.25 8.06 0 0 0
24/10/2022
8.21
 98,000 8.78 8.78 8.17 0 0 0
21/10/2022
8.78
 176,500 9.42 9.42 8.78 0 0 0
20/10/2022
9.42
 157,200 9.42 9.87 9.42 0 0 0
19/10/2022
10.11
 9,800 10.03 10.11 9.95 0 0 0
18/10/2022
10.03
 60,700 10.19 10.19 9.91 0 0 -0.2
17/10/2022
10.11
 62,700 10.11 10.27 9.91 0 0 -0.2
14/10/2022
10.19
 50,000 10.27 10.27 10.03 0 0 -0.2
13/10/2022
10.15
 17,300 10.35 10.35 10.03 0 0 -0.2
12/10/2022
10.15
 61,200 9.91 10.27 9.91 0 0 -0.2
11/10/2022
10.11
 41,300 10.11 10.27 9.91 0 0 -0.2
10/10/2022
10.11
 35,400 9.95 10.52 9.79 0 0 -0.2
07/10/2022
10.11
 39,600 10.43 10.52 9.67 0 0 -0.2
06/10/2022
10.35
 41,900 10.47 10.76 10.35 0 0 -0.2
05/10/2022
10.56
 28,600 10.47 10.68 10.39 0 0 -0.2
04/10/2022
10.39
 36,700 10.52 10.76 10.39 0 0 -0.2
03/10/2022
10.52
 47,400 10.84 10.84 10.35 0 0 -0.2
30/09/2022
10.88
 63,500 10.84 10.92 10.60 0 0 -0.2
29/09/2022
10.88
 60,300 11.00 11.16 10.88 0 0 -0.2
28/09/2022
11.12
 41,000 11.08 11.16 10.96 0 11,700 -0.2
27/09/2022
11.16
 26,600 11.08 11.28 10.96 0 0 0.0
26/09/2022
11.16
 55,500 11.24 11.28 11.00 0 0 0.0
23/09/2022
11.24
 34,500 11.40 11.49 11.24 0 0 0.0
22/09/2022
11.40
 46,500 11.12 11.53 11.12 0 0 0.0
21/09/2022
11.24
 30,700 11.28 11.32 11.16 0 0 0.0
20/09/2022
11.32
 97,600 11.12 11.40 11.12 0 20 0.0
19/09/2022
11.12
 78,200 11.45 11.49 11.12 0 0 0.0
16/09/2022
11.45
 78,600 11.45 11.49 11.32 0 0 0.0
15/09/2022
11.49
 17,400 11.45 11.57 11.45 0 0 0.0
14/09/2022
11.53
 81,800 11.40 11.53 11.32 0 0 0.0
13/09/2022
11.57
 44,500 11.57 11.73 11.49 0 0 0.0
12/09/2022
11.57
 46,000 11.57 11.77 11.53 0 0 0.0
09/09/2022
11.53
 48,500 11.57 11.61 11.40 0 0 0.0
08/09/2022
11.53
 88,700 11.69 11.69 11.32 0 0 0.0
07/09/2022
11.61
 65,000 11.73 11.81 11.61 0 0 0.0
06/09/2022
11.81
 41,800 11.89 12.09 11.81 0 0 0.0
05/09/2022
12.01
 74,400 11.73 12.01 11.73 0 400 0.0
31/08/2022
11.53
 78,200 11.61 11.65 11.49 0 0 0.0
30/08/2022
11.69
 54,900 11.69 11.77 11.57 0 0 0.0
29/08/2022
11.69
 117,800 11.89 11.89 11.49 0 200 0.0
26/08/2022
11.97
 93,900 12.13 12.13 11.89 0 0 0.0
25/08/2022
12.09
 79,500 12.13 12.13 12.01 0 0 0.0
24/08/2022
12.05
 95,600 11.97 12.05 11.93 0 0 0.0
23/08/2022
11.93
 83,900 11.85 12.01 11.77 0 0 0.0
22/08/2022
11.93
 165,700 12.09 12.09 11.85 0 2,200 0.0
19/08/2022
12.01
 97,200 12.05 12.29 11.93 0 8,700 -0.1
18/08/2022
12.13
 91,300 12.09 12.17 12.01 0 3,200 0.0
17/08/2022
12.21
 124,400 12.38 12.42 12.09 0 1,700 0.0
16/08/2022
12.38
 115,800 12.34 12.46 12.29 0 11,700 -0.2
15/08/2022
12.42
 146,800 12.50 12.50 12.34 0 0 0.0
12/08/2022
12.58
 42,200 12.58 12.66 12.42 0 0 0.0
11/08/2022
12.58
 78,100 12.94 12.94 12.50 0 0 0.0
10/08/2022
12.78
 79,900 12.94 12.94 12.62 0 0 0.0
09/08/2022
12.58
 102,100 12.54 12.70 12.50 0 300 0.0
08/08/2022
12.62
 89,500 12.29 12.62 12.29 0 0 0.0
05/08/2022
12.29
 47,900 12.21 12.46 12.21 0 0 0.0
04/08/2022
12.42
 54,400 12.54 12.54 12.34 0 0 0.0
03/08/2022
12.46
 171,700 12.09 12.50 11.97 0 0 0.0
02/08/2022
12.09
 58,900 12.01 12.13 11.97 0 0 0.0
01/08/2022
12.01
 46,300 11.93 12.13 11.93 0 0 0.0
29/07/2022
12.01
 47,500 12.09 12.13 11.93 0 0 0.0
28/07/2022
12.09
 51,400 12.13 12.25 12.01 0 0 0.0
27/07/2022
11.93
 59,700 12.13 12.13 11.73 0 0 0.0
26/07/2022
12.17
 40,100 12.21 12.34 12.17 0 0 0.0
25/07/2022
12.29
 94,300 12.38 12.38 12.13 0 0 0.0
22/07/2022
12.50
 53,300 12.50 12.58 12.42 0 15,500 0.0
21/07/2022
12.50
 67,300 12.42 12.54 12.38 0 0 0.0
20/07/2022
12.46
 108,400 12.54 12.58 12.42 0 0 0.0
19/07/2022
12.46
 97,700 12.42 12.54 12.38 0 0 0.0
18/07/2022
12.46
 79,900 12.58 12.58 12.42 0 0 0.0
15/07/2022
12.58
 105,300 12.34 12.66 12.34 0 0 0.0
14/07/2022
12.50
 67,200 12.54 12.58 12.34 0 0 0.0
13/07/2022
12.54
 101,100 12.34 12.62 12.21 0 0 0.0
12/07/2022
12.42
 80,600 12.46 12.54 12.25 0 0 0.0
11/07/2022
12.46
 41,200 12.62 12.66 12.38 0 0 0.0
08/07/2022
12.54
 59,100 12.38 12.62 12.38 4,700 3,500 0.0
07/07/2022
12.46
 52,500 12.70 12.70 12.34 0 0 -0.1
06/07/2022
12.54
 46,500 12.62 12.78 12.38 0 0 -0.1
05/07/2022
12.62
 99,700 12.86 12.86 12.54 0 0 -0.1
04/07/2022
12.90
 46,200 12.90 13.14 12.74 0 0 -0.1
01/07/2022
12.90
 94,000 12.90 12.98 12.50 0 6,400 -0.1
30/06/2022
12.94
 71,300 13.27 13.51 12.94 0 0 -0.1
29/06/2022
13.18
 111,900 12.94 13.18 12.82 0 0 0
28/06/2022
13.10
 145,200 13.35 13.35 12.94 0 0 -0.1
27/06/2022
13.39
 68,400 13.43 13.67 13.31 0 0 0
24/06/2022
13.22
 148,600 12.38 13.22 12.34 0 7,700 -0.1
23/06/2022
12.38
 219,000 12.29 12.58 12.17 0 15,500 -0.2
22/06/2022
13.06
 297,700 13.99 13.99 13.06 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
14.03
 167,200 14.07 14.72 14.03 0 8,900 -0.2
20/06/2022
15.09
 562,600 15.88 16.19 15.06 0 5,100 -0.2
17/06/2022
15.88
 299,400 16.37 16.37 15.74 0 10,300 -0.3
16/06/2022
16.48
 410,700 16.79 16.93 16.43 0 5,500 -0.2
15/06/2022
16.51
 330,500 16.37 16.66 16.27 0 17,000 -0.5
14/06/2022
16.24
 170,200 16.30 16.40 16.06 0 2,200 -0.1
13/06/2022
16.30
 296,200 16.37 17.08 16.22 0 6,000 -0.2
10/06/2022
17.16
 553,600 16.85 17.32 16.79 0 2,900 -0.1
09/06/2022
16.79
 411,500 16.48 17.00 16.37 0 18,700 -0.6
08/06/2022
15.95
 123,300 15.19 15.95 15.06 0 0 -1.6
07/06/2022
15.04
 231,000 15.22 15.40 14.59 0 57,000 -1.6
06/06/2022
15.17
 63,300 15.48 15.51 15.09 0 700 0.0

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