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)
27/01/2022
11.86
 56,400 12.15 12.15 11.83 0 4,100 -0.1
26/01/2022
12.15
 84,700 12.07 12.23 11.97 0 2,100 0
25/01/2022
12.07
 174,300 12.07 12.86 11.81 100 10,500 -0.2
24/01/2022
12.07
 81,000 12.62 12.78 12.07 1,800 3,100 0.0
21/01/2022
12.62
 83,800 12.70 12.75 12.49 1,900 0 0.0
20/01/2022
12.70
 92,600 12.23 12.73 12.07 5,100 400 0.1
19/01/2022
12.23
 84,900 12.12 12.28 12.04 100 0 0.0
18/01/2022
12.12
 93,700 12.88 12.88 12.12 300 11,600 -0.3
17/01/2022
12.88
 38,200 12.96 13.12 12.88 400 10,400 -0.2
14/01/2022
12.96
 103,200 13.09 13.09 12.81 0 2,400 -0.1
13/01/2022
13.09
 88,500 13.09 13.23 12.91 0 2,900 -0.1
12/01/2022
13.09
 149,000 12.96 13.17 12.83 500 4,300 -0.1
11/01/2022
12.96
 76,500 13.04 13.15 12.86 0 5,000 -0.1
10/01/2022
13.04
 89,800 13.28 13.41 13.04 0 6,200 -0.1
07/01/2022
13.28
 74,700 13.38 13.38 13.23 2,000 0 0.1
06/01/2022
13.38
 108,700 13.36 13.51 13.25 1,600 0 0.0
05/01/2022
13.36
 102,000 13.49 13.54 13.36 0 0 0
04/01/2022
13.49
 115,600 13.44 13.59 13.38 0 100 0.0
31/12/2021
13.44
 47,600 13.33 13.51 13.36 0 0 0
30/12/2021
13.33
 116,700 13.25 13.65 13.20 0 6,400 -0.2
29/12/2021
13.25
 95,400 13.23 13.49 13.23 0 0 0
28/12/2021
13.23
 128,800 13.12 13.30 13.09 0 600 0.0
27/12/2021
13.12
 58,400 13.07 13.33 13.07 0 1,900 0.0
24/12/2021
13.07
 40,600 12.94 13.12 12.94 0 0 0
23/12/2021
12.94
 164,600 13.25 13.28 12.75 0 2,200 -0.1
22/12/2021
13.25
 154,200 13.46 13.62 13.17 0 2,000 -0.1
21/12/2021
13.46
 59,500 13.46 13.51 13.23 0 3,900 -0.1
20/12/2021
13.46
 48,000 13.51 13.67 13.38 0 3,300 -0.1
17/12/2021
13.51
 91,800 13.70 13.70 13.38 0 1,300 0.0
16/12/2021
13.70
 58,400 13.70 13.93 13.51 0 5,900 -0.2
15/12/2021
13.70
 61,200 14.01 14.12 13.62 0 4,100 -0.1
14/12/2021
14.01
 184,200 13.30 14.22 13.23 1,500 1,700 0.0
13/12/2021
13.30
 67,200 13.28 13.54 13.28 1,100 5,400 -0.1
10/12/2021
13.28
 52,400 13.28 13.44 13.23 0 300 0.0
09/12/2021
13.28
 40,400 13.33 13.44 13.17 2,000 1,500 0.0
08/12/2021
13.33
 120,900 13.49 13.59 13.12 0 7,600 -0.2
07/12/2021
13.49
 89,300 13.17 13.88 13.12 11,800 200 0.3
06/12/2021
13.17
 156,600 14.01 14.09 13.17 200 12,200 -0.3
03/12/2021
14.01
 151,600 14.20 14.43 14.01 0 8,700 -0.2
02/12/2021
14.20
 162,800 14.48 14.48 14.20 6,000 12,900 -0.2
01/12/2021
14.48
 170,100 14.54 14.56 14.25 0 14,300 -0.4
30/11/2021
14.54
 110,800 14.48 14.72 14.48 0 3,200 -0.1
29/11/2021
14.48
 120,900 14.80 14.80 14.17 100 9,000 -0.2
26/11/2021
14.80
 227,200 14.54 14.93 14.54 4,900 0 0.1
25/11/2021
14.54
 139,100 14.54 14.75 14.38 2,900 2,800 0.0
24/11/2021
14.54
 149,900 14.62 14.85 14.38 100 8,200 -0.2
23/11/2021
14.62
 180,100 14.35 14.85 14.14 4,500 2,500 0.1
22/11/2021
14.35
 140,600 14.67 14.90 14.33 0 2,400 -0.1
19/11/2021
14.67
 453,000 15.32 15.32 14.33 13,900 9,600 0.1
18/11/2021
15.32
 233,700 15.67 15.67 15.25 2,100 5,700 -0.1
17/11/2021
15.67
 154,300 15.51 15.74 15.51 4,300 3,100 0.0
16/11/2021
15.51
 411,500 15.90 15.90 15.22 3,100 7,100 -0.1
15/11/2021
15.90
 236,900 15.93 15.93 15.64 2,800 0 0.1
12/11/2021
15.93
 154,100 15.72 15.98 15.48 6,500 500 0.2
11/11/2021
15.72
 355,000 16.06 16.06 15.17 13,800 4,600 0.3
10/11/2021
16.06
 203,500 16.14 16.32 16.01 3,400 2,000 0.0
09/11/2021
16.14
 250,600 16.32 16.45 16.14 3,400 29,400 -0.8
08/11/2021
16.32
 265,500 16.53 16.53 16.03 9,200 0 0.3
05/11/2021
16.53
 202,800 16.06 16.53 16.01 6,100 0 0.2
04/11/2021
16.06
 194,600 16.01 16.37 15.85 12,500 6,900 0.0
03/11/2021
16.01
 380,300 16.61 16.64 16.01 28,200 9,700 0.6
02/11/2021
16.61
 217,400 16.51 16.74 16.35 59,700 0 1.9
01/11/2021
16.51
 281,700 16.79 16.79 16.45 1,200 0 0.0
29/10/2021
16.79
 361,900 16.79 16.90 16.53 200 9,600 -0.3
28/10/2021
16.79
 328,200 16.79 16.90 16.43 4,900 1,700 0.1
27/10/2021
16.79
 362,500 16.64 16.82 16.48 5,300 0 0.2
26/10/2021
16.64
 480,400 16.58 16.64 15.95 29,300 0 0.9
25/10/2021
16.58
 576,600 16.93 17.24 16.37 4,400 4,300 0.0
22/10/2021
16.93
 818,600 16.45 17.42 16.82 2,000 15,100 -0.4
21/10/2021
16.45
 989,800 15.38 16.45 15.40 12,000 4,100 0.2
20/10/2021
15.38
 503,700 15.17 15.46 15.06 2,400 100 0.1
19/10/2021
15.17
 112,600 15.22 15.27 15.04 0 4,400 -0.1
18/10/2021
15.22
 293,900 15.04 15.40 15.04 100 4,000 -0.1
15/10/2021
15.04
 273,700 14.90 15.19 14.83 3,900 0 0.1
14/10/2021
14.90
 135,500 14.80 14.98 14.72 5,000 2,000 0.1
13/10/2021
14.80
 223,300 15.01 15.06 14.72 0 9,800 -0.3
12/10/2021
15.01
 249,000 15.22 15.22 14.90 1,200 5,100 -0.1
11/10/2021
15.22
 148,000 15.27 15.30 15.14 2,900 0 0
08/10/2021
15.27
 329,200 15.22 15.53 15.17 0 3,700 -0.1
07/10/2021
15.22
 395,700 14.88 15.35 14.75 4,600 0 0.1
06/10/2021
14.88
 157,000 14.90 14.96 14.77 0 8,500 -0.2
05/10/2021
14.90
 121,100 14.93 15.01 14.80 5,800 0 0.2
04/10/2021
14.93
 202,900 14.75 15.09 14.54 300 3,500 -0.1
01/10/2021
14.75
 129,100 14.85 14.98 14.72 16,700 11,800 0.1
30/09/2021
14.85
 98,300 14.80 14.93 14.69 2,900 700 0.1
29/09/2021
14.80
 97,100 14.85 15.01 14.54 0 4,400 -0.1
28/09/2021
14.85
 229,200 14.59 15.01 14.20 16,400 2,000 0.4
27/09/2021
14.59
 278,500 15.01 15.04 14.54 0 19,300 -0.5
24/09/2021
15.01
 113,500 15.19 15.19 15.01 2,900 0 0.1
23/09/2021
15.19
 434,800 15.22 15.22 14.93 10,700 4,400 0.2
22/09/2021
15.22
 493,400 15.01 15.32 14.90 9,600 0 0.3
21/09/2021
15.01
 702,800 15.48 15.48 14.93 7,300 2,300 0.1
20/09/2021
15.48
 484,900 16.11 16.19 15.48 200 11,500 -0.3
17/09/2021
16.11
 228,000 15.93 16.24 15.74 8,100 4,900 0.1
16/09/2021
15.93
 258,000 15.95 16.14 15.48 3,400 5,400 -0.1
15/09/2021
15.95
 425,300 15.53 16.01 15.43 5,600 1,100 0.1
14/09/2021
15.53
 244,500 15.43 15.74 15.25 3,100 0 0.1
13/09/2021
15.43
 547,700 15.74 15.74 15.22 3,500 500 0.1
10/09/2021
15.74
 489,800 14.90 15.74 14.90 7,200 0 0.2
09/09/2021
14.90
 238,600 14.75 15.06 14.77 15,300 2,100 0.4

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