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

10.55
-0.20
(-1.86%)
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)
12/08/2021
13.96
 260,100 13.38 14.43 13.38 12,000 0 0.3
11/08/2021
13.51
 161,200 13.54 13.67 13.44 8,900 0 0.2
10/08/2021
13.54
 161,200 13.75 13.75 13.36 800 1,900 0.0
09/08/2021
13.62
 149,400 13.38 13.62 13.36 2,200 2,300 0.0
06/08/2021
13.59
 169,300 13.70 13.86 13.54 3,300 3,000 0.0
05/08/2021
13.75
 147,000 13.65 13.86 13.49 22,100 700 0.6
04/08/2021
13.62
 102,900 13.80 13.93 13.62 0 1,800 0.0
03/08/2021
13.80
 251,200 13.23 13.96 13.20 3,400 10,600 -0.2
02/08/2021
13.23
 182,900 12.96 13.36 12.96 7,000 0 0.2
30/07/2021
12.96
 166,200 12.91 13.17 12.83 1,000 1,000 0.0
29/07/2021
12.96
 112,300 12.91 13.02 12.83 0 200 0.0
28/07/2021
12.94
 101,000 13.09 13.12 12.73 0 630 -0.2
27/07/2021
13.12
 82,300 13.23 13.44 13.07 4,100 2,000 0.1
26/07/2021
13.12
 178,400 13.07 13.20 12.75 1,800 0 0.0
23/07/2021
12.86
 203,100 12.96 13.02 12.70 290 0 0.1
22/07/2021
12.86
 155,300 12.86 12.91 12.60 8,600 3,000 0.1
21/07/2021
12.86
 83,100 13.12 13.12 12.67 0 5,800 -0.1
20/07/2021
12.96
 129,900 12.96 13.23 12.60 120 1,190 -0.3
19/07/2021
12.94
 98,300 12.78 13.62 12.65 180 100 0.0
16/07/2021
12.88
 43,000 12.81 13.07 12.67 220 270 0.0
15/07/2021
12.88
 30,800 12.39 12.96 12.39 3,100 800 0.1
14/07/2021
12.46
 144,200 12.39 12.81 12.20 90 1,200 -0.3
13/07/2021
12.23
 43,500 11.81 12.28 11.81 150 0 0.0
12/07/2021
11.81
 312,700 12.33 12.46 11.60 780 270 0.1
09/07/2021
12.46
 79,600 12.39 12.65 12.33 8,000 0 0.2
08/07/2021
12.60
 171,000 12.62 12.81 12.39 0 1,640 -0.4
07/07/2021
12.65
 244,500 12.99 13.02 12.23 7,400 3,100 0.1
06/07/2021
13.02
 179,300 13.86 13.96 13.02 4,000 7,000 -0.1
05/07/2021
13.99
 110,300 14.17 14.22 13.86 0 490 -0.1
02/07/2021
14.22
 191,000 14.22 14.43 14.04 6,100 1,500 0.1
01/07/2021
14.04
 336,300 13.36 14.17 13.36 610 650 0.0
30/06/2021
13.28
 89,500 13.28 13.38 13.23 0 170 0.0
29/06/2021
13.28
 112,400 13.54 13.57 13.20 2,900 100 0.1
28/06/2021
13.33
 143,900 12.88 13.38 12.88 1,020 0 0.3
25/06/2021
12.88
 55,400 12.83 13.02 12.65 5,900 3,400 0.1
24/06/2021
12.83
 84,000 13.17 13.17 12.75 0 970 -0.2
23/06/2021
13.07
 158,900 12.96 13.12 12.83 0 1,800 0.0
22/06/2021
13.07
 229,100 13.38 13.38 12.99 1,500 2,100 0.0
21/06/2021
13.38
 250,100 13.54 13.75 13.38 960 0 0.2
18/06/2021
13.07
 322,300 12.28 13.07 12.25 4,700 0 0.1
17/06/2021
12.23
 122,900 12.18 12.44 12.18 190 350 0.0
16/06/2021
12.33
 109,900 12.28 12.52 12.15 330 670 -0.1
15/06/2021
12.28
 181,400 12.54 12.54 12.23 10 660 -0.2
14/06/2021: Cổ tức tiền mặt tỉ lệ: 17%
14/06/2021
12.60
 139,200 13.23 13.23 12.49 530 730 0.0
11/06/2021
12.52
 168,500 12.52 12.66 12.39 470 0 0.1
10/06/2021
12.52
 150,400 12.49 12.86 12.25 1,500 900 0.0
09/06/2021
12.74
 184,300 12.98 12.98 12.10 300 70 0.1
08/06/2021
13.01
 303,400 13.62 13.62 13.01 430 610 -0.1
07/06/2021
12.88
 377,400 12.74 13.18 12.54 4,000 0 0.1
04/06/2021
12.49
 184,400 12.05 12.59 12.05 8,100 1,000 0.2
03/06/2021
12.00
 180,500 11.71 12.25 11.71 12,500 100 0.3
02/06/2021
11.73
 145,900 11.61 11.90 11.61 0 0 0
01/06/2021
11.71
 110,400 11.86 11.90 11.71 100 1,200 0.0
31/05/2021
11.86
 182,700 11.90 12.05 11.61 0 2,600 -0.1
28/05/2021
11.66
 125,200 11.41 11.73 11.29 2,800 2,500 0.0
27/05/2021
11.41
 128,100 11.86 11.86 11.37 320 420 0.0
26/05/2021
11.86
 112,000 12.10 12.10 11.78 610 300 0.1
25/05/2021
12.10
 231,200 12.00 12.35 11.76 6,000 0 0.1
24/05/2021
12.00
 109,500 12.00 12.22 11.86 250 10 0.1
21/05/2021
11.81
 192,900 11.76 12.05 11.56 3,400 2,300 0.0
20/05/2021
11.56
 145,100 11.61 11.61 11.27 10 10 0
19/05/2021
11.76
 131,000 11.73 12.10 11.56 1,000 0 0.0
18/05/2021
11.73
 115,600 11.66 12.05 11.54 190 0 0.0
17/05/2021
11.56
 219,300 11.56 11.88 11.41 200 3,000 -0.1
14/05/2021
12.00
 191,800 12.15 12.30 11.90 0 500 0.0
13/05/2021
12.15
 259,900 12.25 12.49 12.10 200 0 0.0
12/05/2021
12.49
 259,900 12.00 12.49 11.81 200 0 0.0
11/05/2021
12.32
 322,900 12.64 12.71 12.25 400 100 0.0
10/05/2021
12.71
 527,700 12.15 12.79 12.10 100 0 0.0
07/05/2021
12.10
 350,300 11.46 12.25 11.46 2,800 200 0.1
06/05/2021
11.46
 236,700 11.46 11.76 11.32 100 0 0.0
05/05/2021
11.46
 250,700 11.71 11.95 11.29 10 310 -0.1
04/05/2021
11.83
 260,300 11.83 12.25 11.27 400 0 0.0
29/04/2021
11.93
 166,700 12.00 12.20 11.76 10 0 0.0
28/04/2021
11.81
 412,600 12.35 12.74 11.81 800 1,200 0.0
27/04/2021
12.69
 358,400 11.81 12.69 11.73 800 200 0.0
26/04/2021
12.25
 370,700 12.59 12.64 12.00 40 40 0.0
23/04/2021
12.00
 451,500 11.17 12.00 11.02 3,900 0 0.1
22/04/2021
11.22
 1,045,800 11.71 11.71 10.97 320 1,540 -0.3
20/04/2021
10.95
 282,100 10.95 10.95 10.95 0 0 0
19/04/2021
10.24
 75,200 10.24 10.24 10.24 0 0 0
16/04/2021
9.58
 198,800 9.58 9.58 9.58 0 0 0
15/04/2021
8.97
 366,300 8.99 9.06 8.92 2,600 0 0.0
14/04/2021
8.99
 172,600 8.72 9.01 8.67 0 0 0
13/04/2021
8.72
 101,100 8.82 8.87 8.72 300 0 0.0
12/04/2021
8.87
 74,200 8.82 8.87 8.72 0 0 0
09/04/2021
8.82
 54,200 8.82 8.89 8.77 0 260 0.0
08/04/2021
8.89
 58,000 8.87 8.89 8.70 0 0 0
07/04/2021
8.72
 93,500 8.72 8.72 8.55 20 0 0.0
06/04/2021
8.77
 111,600 8.82 8.87 8.62 0 0 0
05/04/2021
8.92
 68,500 8.87 9.06 8.82 500 0 0.0
02/04/2021
9.09
 70,900 9.21 9.21 8.82 0 0 0
01/04/2021
9.11
 182,100 8.87 9.21 8.87 0 0 0
31/03/2021
8.87
 95,000 8.82 8.97 8.77 0 0 0
30/03/2021
8.82
 52,100 8.77 8.92 8.72 0 0 0
29/03/2021
8.77
 63,800 8.74 8.79 8.62 0 0 0
26/03/2021
8.62
 73,800 8.72 8.72 8.33 0 100 0.0
25/03/2021
8.72
 25,400 8.82 8.82 8.60 0 0 0
24/03/2021
8.82
 44,600 8.77 8.82 8.62 0 0 0
23/03/2021
8.87
 45,400 8.92 8.97 8.77 0 50 0.0

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