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)
28/06/2022
13.10
 145,200 13.39 13.39 12.94 0 0 -0.1
27/06/2022
13.39
 68,400 13.22 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 13.06 13.06 12.17 0 15,500 -0.2
22/06/2022
13.06
 297,700 14.03 14.03 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 15.09 15.09 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 16.48 16.48 15.74 0 10,300 -0.3
16/06/2022
16.48
 410,700 16.51 16.93 16.43 0 5,500 -0.2
15/06/2022
16.51
 330,500 16.24 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 17.16 17.16 16.22 0 6,000 -0.2
10/06/2022
17.16
 553,600 16.79 17.32 16.79 0 2,900 -0.1
09/06/2022
16.79
 411,500 15.95 17.00 16.37 0 18,700 -0.6
08/06/2022
15.95
 123,300 15.04 15.95 15.06 0 0 -1.6
07/06/2022
15.04
 231,000 15.17 15.40 14.59 0 57,000 -1.6
06/06/2022
15.17
 63,300 15.53 15.53 15.09 0 700 0.0
03/06/2022
15.53
 49,600 15.43 15.56 15.35 0 10,700 -0.3
02/06/2022
15.43
 100,200 15.53 15.93 15.43 0 14,000 -0.4
01/06/2022
15.53
 87,300 15.01 15.53 15.01 0 1,800 -0.1
31/05/2022
15.01
 73,000 15.01 15.17 14.93 0 900 0.0
30/05/2022
15.01
 60,400 14.83 15.01 14.85 0 0 -0.2
27/05/2022
14.83
 26,500 14.77 14.90 14.69 0 0 -0.2
26/05/2022
14.77
 86,000 14.64 14.88 14.69 0 0 -0.2
25/05/2022
14.64
 128,400 14.43 14.72 14.35 700 8,300 -0.2
24/05/2022
14.43
 90,300 14.77 14.80 14.33 0 34,600 -1.0
23/05/2022
14.77
 31,700 14.88 14.90 14.67 1,000 6,000 -0.1
20/05/2022
14.88
 36,300 14.90 14.96 14.72 0 4,700 -0.1
19/05/2022
14.90
 37,700 14.98 14.98 14.75 600 0 0.0
18/05/2022
14.98
 111,400 14.64 15.06 14.64 8,400 500 0.2
17/05/2022
14.64
 45,700 14.27 14.90 13.96 1,300 300 0.0
16/05/2022
14.27
 75,200 14.20 14.54 14.20 5,000 1,000 0.1
13/05/2022
14.20
 133,100 14.90 14.90 14.20 0 11,000 -0.3
12/05/2022
14.90
 76,300 15.04 15.22 14.69 0 6,900 -0.2
11/05/2022
15.04
 28,000 14.96 15.14 14.88 4,700 3,500 0.0
10/05/2022
14.96
 71,000 14.93 15.01 14.64 3,700 9,500 -0.2
09/05/2022
14.93
 120,400 15.72 15.72 14.90 26,500 3,100 0.7
06/05/2022
15.72
 124,600 16.06 16.06 15.69 23,900 400 0.7
05/05/2022
16.06
 81,300 16.16 16.37 15.77 100 6,000 -0.2
04/05/2022
16.16
 89,000 15.74 16.35 15.74 24,600 5,700 0.6
29/04/2022
15.74
 100,200 15.19 15.74 14.96 6,800 200 0.2
28/04/2022
15.19
 56,800 15.19 15.27 15.01 0 4,200 -0.1
27/04/2022
15.19
 61,700 15.19 15.30 14.96 0 6,800 -0.2
26/04/2022
15.19
 110,400 14.62 15.19 14.56 10,400 5,800 0.1
25/04/2022
14.62
 127,900 15.01 15.22 14.43 0 11,800 -0.3
22/04/2022
15.01
 96,500 15.22 15.69 15.01 0 8,400 -0.2
21/04/2022
15.22
 173,300 15.40 15.46 14.33 8,200 2,800 0.2
20/04/2022
15.40
 128,000 15.80 15.82 15.35 0 1,700 -0.1
19/04/2022
15.80
 175,400 16.24 16.40 15.77 300 6,000 -0.2
18/04/2022
16.24
 194,400 16.77 16.77 16.06 4,000 9,200 -0.2
15/04/2022
16.77
 168,100 17.16 17.16 16.61 5,100 0 0.2
14/04/2022
17.16
 180,900 16.85 17.40 16.85 10,900 0 0.4
13/04/2022
16.85
 257,800 17.00 17.06 16.37 40,400 22,100 0.6
12/04/2022
17.00
 274,200 18.05 18.05 17.00 400 34,700 -1.1
08/04/2022
18.05
 335,000 17.90 18.11 17.84 29,300 4,500 0.9
07/04/2022
17.90
 860,500 17.00 18.11 17.29 37,800 7,000 1.0
06/04/2022
17.00
 200,000 16.77 17.16 16.85 4,800 100 0.2
05/04/2022
16.77
 172,500 16.58 17.21 16.37 27,200 35,500 -0.3
04/04/2022
16.58
 181,700 16.58 16.79 16.45 1,000 46,700 -1.4
01/04/2022
16.58
 130,300 16.43 16.77 16.45 7,600 10,700 -0.1
31/03/2022
16.43
 159,300 16.90 16.98 16.37 0 4,500 -0.1
30/03/2022
16.90
 182,900 17.11 17.32 16.79 0 3,600 -0.1
29/03/2022
17.11
 148,500 17.11 17.21 17.06 2,800 400 0.1
28/03/2022
17.11
 236,000 17.06 17.19 16.79 200 100 0.0
25/03/2022
17.06
 202,600 16.90 17.16 16.85 9,200 12,000 -0.1
24/03/2022
16.90
 343,100 16.32 16.95 16.16 14,800 0 0.5
23/03/2022
16.32
 191,100 16.22 16.32 16.06 3,500 200 0.1
22/03/2022
16.22
 228,000 16.24 16.24 15.82 2,400 4,100 -0.1
21/03/2022
16.24
 357,100 15.59 16.64 16.06 16,100 15,200 0.0
18/03/2022
15.59
 298,000 14.59 15.59 15.59 0 0 0
17/03/2022
14.59
 277,600 13.96 14.69 13.99 6,400 100 0.2
16/03/2022
13.96
 173,300 13.93 14.12 13.67 9,900 0 0.3
15/03/2022
13.93
 85,200 14.12 14.12 13.59 700 1,900 0.0
14/03/2022
14.12
 166,000 14.43 14.43 13.86 200 1,500 0.0
11/03/2022
14.43
 101,700 14.56 14.69 14.43 600 5,000 -0.1
10/03/2022
14.56
 105,500 14.59 14.75 14.54 32,400 0 0.9
09/03/2022
14.59
 129,300 14.69 14.85 14.46 1,200 900 0.0
08/03/2022
14.69
 141,200 14.93 14.93 14.64 24,300 4,400 0.6
07/03/2022
14.93
 245,100 14.33 15.06 14.38 91,800 52,400 1.1
04/03/2022
14.33
 143,500 14.17 14.48 14.22 300 800 0.0
03/03/2022
14.17
 163,000 13.83 14.17 13.88 2,700 0 0.1
02/03/2022
13.83
 132,000 13.99 14.07 13.83 5,000 1,600 0.1
01/03/2022
13.99
 160,300 13.96 14.17 13.80 0 5,100 -0.1
28/02/2022
13.96
 223,300 13.28 13.96 13.28 9,200 100 0.2
25/02/2022
13.28
 91,600 13.17 13.33 13.15 2,900 0 0.1
24/02/2022
13.17
 191,600 13.38 13.46 13.12 100 3,900 -0.1
23/02/2022
13.38
 84,300 13.28 13.41 13.23 8,400 0 0.2
22/02/2022
13.28
 133,100 13.33 13.36 13.20 1,600 2,000 0.0
21/02/2022
13.33
 92,000 13.38 13.41 13.28 3,800 20,500 -0.4
18/02/2022
13.38
 126,000 13.25 13.54 13.15 4,800 0 0.1
17/02/2022
13.25
 105,400 13.12 13.25 13.09 6,100 0 0.2
16/02/2022
13.12
 68,900 13.07 13.20 13.04 7,100 300 0.2
15/02/2022
13.07
 212,200 13.04 13.12 12.91 3,200 100 0.1
14/02/2022
13.04
 91,900 13.12 13.12 12.99 2,700 0 0.1
11/02/2022
13.12
 114,100 13.07 13.12 12.88 3,500 10,000 -0.2
10/02/2022
13.07
 94,500 13.23 13.38 13.02 0 15,700 -0.4
09/02/2022
13.23
 202,000 12.83 13.49 12.83 2,200 1,100 0.0
08/02/2022
12.83
 173,200 12.33 12.91 12.28 4,100 0 0.1
07/02/2022
12.33
 57,600 12.07 12.46 12.10 8,300 0 0.2
28/01/2022
12.07
 39,800 11.86 12.18 11.86 700 5,200 -0.1

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