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)
08/09/2021
14.75
 302,900 14.90 15.09 14.75 5,000 1,900 0.1
07/09/2021
14.90
 374,900 15.22 15.46 14.88 1,900 7,300 -0.2
06/09/2021
15.22
 461,700 14.56 15.27 14.69 10,200 0 0.3
01/09/2021
14.56
 154,600 14.54 14.75 14.27 700 3,200 -0.1
31/08/2021
14.54
 294,700 14.33 14.96 14.46 100 3,300 -0.1
30/08/2021
14.33
 213,000 14.09 14.59 14.07 8,900 0 0.2
27/08/2021
14.09
 116,500 14.07 14.14 13.70 16,100 0 0.4
26/08/2021
14.07
 144,200 14.09 14.12 13.91 4,600 300 0.1
25/08/2021
14.09
 234,600 13.38 14.09 13.38 13,900 300 0.4
24/08/2021
13.38
 198,800 13.38 13.62 13.25 11,900 0 0.3
23/08/2021
13.38
 491,400 14.38 14.38 13.38 5,500 2,000 0.1
20/08/2021
14.38
 480,500 15.38 15.38 14.33 6,400 3,300 0.1
19/08/2021
15.38
 175,300 15.01 15.64 14.69 4,700 200 0.1
18/08/2021
15.01
 336,300 14.88 15.59 14.96 2,700 500 0.1
17/08/2021
14.88
 891,800 13.91 14.88 13.96 11,100 17,500 -0.2
16/08/2021
13.91
 177,200 13.70 14.01 13.65 1,900 200 0.0
13/08/2021
13.70
 111,700 13.96 14.07 13.44 100 5,100 0
12/08/2021
13.96
 260,100 13.51 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 13.62 13.75 13.36 800 1,900 0.0
09/08/2021
13.62
 149,400 13.59 13.62 13.36 2,200 2,300 0.0
06/08/2021
13.59
 169,300 13.75 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
13.65
 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 12.96 13.17 12.83 1,000 1,000 0.0
29/07/2021
12.96
 112,300 12.94 13.02 12.83 0 200 0.0
28/07/2021
12.94
 101,000 13.12 13.12 12.73 0 6,300 -0.2
27/07/2021
13.12
 82,300 13.12 13.44 13.07 4,100 2,000 0.1
26/07/2021
13.12
 178,400 12.86 13.20 12.75 1,800 0 0.0
23/07/2021
12.86
 203,100 12.86 13.02 12.70 2,900 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 12.96 13.12 12.67 0 5,800 -0.1
20/07/2021
12.96
 129,900 12.94 13.23 12.60 1,200 11,900 -0.3
19/07/2021
12.94
 98,300 12.88 13.62 12.65 1,800 1,000 0.0
16/07/2021
12.88
 43,000 12.88 13.07 12.67 2,200 2,700 0.0
15/07/2021
12.88
 30,800 12.46 12.96 12.39 3,100 800 0.1
14/07/2021
12.46
 144,200 12.23 12.81 12.20 900 12,000 -0.3
13/07/2021
12.23
 43,500 11.81 12.28 11.81 1,500 0 0.0
12/07/2021
11.81
 312,700 12.46 12.46 11.60 7,800 2,700 0.1
09/07/2021
12.46
 79,600 12.60 12.65 12.33 8,000 0 0.2
08/07/2021
12.60
 171,000 12.65 12.81 12.39 0 16,400 0
07/07/2021
12.65
 244,500 13.02 13.02 12.23 7,400 3,100 0.1
06/07/2021
13.02
 179,300 13.99 13.99 13.02 4,000 7,000 -0.1
05/07/2021
13.99
 110,300 14.22 14.22 13.86 0 4,900 -0.1
02/07/2021
14.22
 191,000 14.04 14.43 14.04 6,100 1,500 0.1
01/07/2021
14.04
 336,300 13.28 14.17 13.36 6,100 6,500 0.0
30/06/2021
13.28
 89,500 13.28 13.38 13.23 0 1,700 0.0
29/06/2021
13.28
 112,400 13.33 13.57 13.20 2,900 100 0.1
28/06/2021
13.33
 143,900 12.88 13.38 12.88 10,200 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 13.07 13.17 12.75 0 9,700 -0.2
23/06/2021
13.07
 158,900 13.07 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 13.07 13.75 13.38 9,600 0 0.2
18/06/2021
13.07
 322,300 12.23 13.07 12.25 4,700 0 0.1
17/06/2021
12.23
 122,900 12.33 12.44 12.18 1,900 3,500 0.0
16/06/2021
12.33
 109,900 12.28 12.52 12.15 3,300 6,700 -0.1
15/06/2021
12.28
 181,400 12.60 12.60 12.23 100 6,600 -0.2
14/06/2021: Cổ tức tiền mặt tỉ lệ: 17%
14/06/2021
12.60
 139,200 12.52 13.23 12.49 5,300 7,300 0.0
11/06/2021
12.52
 168,500 12.52 12.66 12.39 4,700 0 0.1
10/06/2021
12.52
 150,400 12.74 12.86 12.25 1,500 900 0.0
09/06/2021
12.74
 184,300 13.01 13.01 12.10 3,000 700 0.1
08/06/2021
13.01
 303,400 12.88 13.62 13.01 4,300 6,100 -0.1
07/06/2021
12.88
 377,400 12.49 13.18 12.54 4,000 0 0.1
04/06/2021
12.49
 184,400 12.00 12.59 12.05 8,100 1,000 0.2
03/06/2021
12.00
 180,500 11.73 12.25 11.71 12,500 100 0.3
02/06/2021
11.73
 145,900 11.71 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 11.66 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 3,200 4,200 0.0
26/05/2021
11.86
 112,000 12.10 12.10 11.78 6,100 3,000 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 11.81 12.22 11.86 2,500 100 0.1
21/05/2021
11.81
 192,900 11.56 12.05 11.56 3,400 2,300 0.0
20/05/2021
11.56
 145,100 11.76 11.76 11.27 100 100 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 11.56 12.05 11.54 1,900 0 0.0
17/05/2021
11.56
 219,300 12.00 12.00 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 12.49 12.49 12.10 2,000 0 0.0
12/05/2021
12.49
 259,900 12.32 12.49 11.81 200 0 0.0
11/05/2021
12.32
 322,900 12.71 12.71 12.25 400 100 0.0
10/05/2021
12.71
 527,700 12.10 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 11.83 11.95 11.29 100 3,100 -0.1
04/05/2021
11.83
 260,300 11.93 12.25 11.27 400 0 0.0
29/04/2021
11.93
 166,700 11.81 12.20 11.76 100 0 0.0
28/04/2021
11.81
 412,600 12.69 12.74 11.81 800 1,200 0.0
27/04/2021
12.69
 358,400 12.25 12.69 11.73 800 200 0.0
26/04/2021
12.25
 370,700 12.00 12.64 12.00 400 400 0.0
23/04/2021
12.00
 451,500 11.22 12.00 11.02 3,900 0 0.1
22/04/2021
11.22
 1,045,800 10.95 11.71 10.97 3,200 15,400 -0.3
20/04/2021
10.95
 282,100 10.24 10.95 10.95 0 0 0
19/04/2021
10.24
 75,200 9.58 10.24 10.24 0 0 0
16/04/2021
9.58
 198,800 8.97 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

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