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)
17/11/2022
7.28
 44,900 7.08 7.35 7.12 0 0 -0.1
16/11/2022
7.08
 140,200 6.77 7.08 6.30 0 0 -0.1
15/11/2022
6.77
 185,400 7.27 7.27 6.77 0 0 -0.1
14/11/2022
7.27
 107,300 7.55 7.62 7.03 0 0 -0.1
11/11/2022
7.55
 24,100 7.47 7.57 7.37 0 6,700 -0.1
10/11/2022
7.47
 93,400 7.88 7.88 7.33 0 0 0.0
09/11/2022
7.88
 18,800 7.76 7.92 7.68 0 0 0.0
08/11/2022
7.76
 26,000 7.93 7.93 7.38 0 0 0.0
07/11/2022
7.93
 65,900 8.06 8.09 7.93 0 0 0.0
04/11/2022
8.06
 87,900 8.09 8.17 8.05 0 0 0.0
03/11/2022
8.09
 74,300 8.09 8.21 8.07 0 0 0.0
02/11/2022
8.09
 53,300 8.08 8.17 8.07 0 0 0.0
01/11/2022
8.08
 73,800 8.09 8.21 8.06 0 0 0.0
31/10/2022
8.09
 66,500 8.21 8.25 8.07 0 130 0.0
28/10/2022
8.21
 88,100 8.17 8.25 8.09 0 0 -0.2
27/10/2022
8.17
 86,900 8.06 8.17 8.01 0 0 0
26/10/2022
8.06
 49,400 8.06 8.13 8.04 0 0 0
25/10/2022
8.06
 91,600 8.21 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 10.11 10.11 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 10.11 10.19 9.91 0 0 -0.2
17/10/2022
10.11
 62,700 10.19 10.27 9.91 0 0 -0.2
14/10/2022
10.19
 50,000 10.15 10.27 10.03 0 0 -0.2
13/10/2022
10.15
 17,300 10.15 10.35 10.03 0 0 -0.2
12/10/2022
10.15
 61,200 10.11 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 10.11 10.52 9.79 0 0 -0.2
07/10/2022
10.11
 39,600 10.35 10.52 9.67 0 0 -0.2
06/10/2022
10.35
 41,900 10.56 10.76 10.35 0 0 -0.2
05/10/2022
10.56
 28,600 10.39 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 10.88 10.88 10.35 0 0 -0.2
30/09/2022
10.88
 63,500 10.88 10.92 10.60 0 0 -0.2
29/09/2022
10.88
 60,300 11.12 11.16 10.88 0 0 -0.2
28/09/2022
11.12
 41,000 11.16 11.16 10.96 0 11,700 -0.2
27/09/2022
11.16
 26,600 11.16 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 11.24 11.53 11.12 0 0 0.0
21/09/2022
11.24
 30,700 11.32 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 11.49 11.49 11.32 0 0 0.0
15/09/2022
11.49
 17,400 11.53 11.57 11.45 0 0 0.0
14/09/2022
11.53
 81,800 11.57 11.57 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 11.53 11.77 11.53 0 0 0.0
09/09/2022
11.53
 48,500 11.53 11.61 11.40 0 0 0.0
08/09/2022
11.53
 88,700 11.61 11.69 11.32 0 0 0.0
07/09/2022
11.61
 65,000 11.81 11.81 11.61 0 0 0.0
06/09/2022
11.81
 41,800 12.01 12.09 11.81 0 0 0.0
05/09/2022
12.01
 74,400 11.53 12.01 11.73 0 400 0.0
31/08/2022
11.53
 78,200 11.69 11.69 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 11.97 11.97 11.49 0 200 0.0
26/08/2022
11.97
 93,900 12.09 12.13 11.89 0 0 0.0
25/08/2022
12.09
 79,500 12.05 12.13 12.01 0 0 0.0
24/08/2022
12.05
 95,600 11.93 12.05 11.93 0 0 0.0
23/08/2022
11.93
 83,900 11.93 12.01 11.77 0 0 0.0
22/08/2022
11.93
 165,700 12.01 12.09 11.85 0 2,200 0.0
19/08/2022
12.01
 97,200 12.13 12.29 11.93 0 8,700 -0.1
18/08/2022
12.13
 91,300 12.21 12.21 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 12.42 12.46 12.29 0 11,700 -0.2
15/08/2022
12.42
 146,800 12.58 12.58 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 12.78 12.94 12.50 0 0 0.0
10/08/2022
12.78
 79,900 12.58 12.94 12.62 0 0 0.0
09/08/2022
12.58
 102,100 12.62 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 12.42 12.46 12.21 0 0 0.0
04/08/2022
12.42
 54,400 12.46 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 12.01 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 11.93 12.25 12.01 0 0 0.0
27/07/2022
11.93
 59,700 12.17 12.17 11.73 0 0 0.0
26/07/2022
12.17
 40,100 12.29 12.34 12.17 0 0 0.0
25/07/2022
12.29
 94,300 12.50 12.50 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 12.46 12.54 12.38 0 0 0.0
20/07/2022
12.46
 108,400 12.46 12.58 12.42 0 0 0.0
19/07/2022
12.46
 97,700 12.46 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 12.50 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 12.42 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 12.54 12.66 12.38 0 0 0.0
08/07/2022
12.54
 59,100 12.46 12.62 12.38 4,700 3,500 0.0
07/07/2022
12.46
 52,500 12.54 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 12.90 12.90 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 12.94 12.98 12.50 0 6,400 -0.1
30/06/2022
12.94
 71,300 13.18 13.51 12.94 0 0 -0.1
29/06/2022
13.18
 111,900 13.10 13.18 12.82 0 0 0

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