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)
14/04/2021
8.99
 172,600 8.72 9.01 8.67 0 0 0
13/04/2021
8.72
 101,100 8.87 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 8.89 8.89 8.77 0 2,600 0.0
08/04/2021
8.89
 58,000 8.72 8.89 8.70 0 0 0
07/04/2021
8.72
 93,500 8.77 8.77 8.55 200 0 0.0
06/04/2021
8.77
 111,600 8.92 8.92 8.62 0 0 0
05/04/2021
8.92
 68,500 9.09 9.09 8.82 500 0 0.0
02/04/2021
9.09
 70,900 9.11 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 8.62 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 8.87 8.87 8.62 0 0 0
23/03/2021
8.87
 45,400 8.87 8.97 8.77 0 500 0.0
22/03/2021
8.87
 51,100 8.82 8.87 8.72 2,300 4,300 0.0
19/03/2021
8.82
 175,900 8.87 8.94 8.57 14,000 11,600 0.0
18/03/2021
8.87
 33,200 8.89 8.94 8.87 0 0 0
17/03/2021
8.89
 32,800 8.87 8.92 8.77 0 0 0
16/03/2021
8.87
 59,600 9.06 9.06 8.77 0 0 0
15/03/2021
9.06
 189,000 8.74 9.26 8.77 200 0 0.0
12/03/2021
8.74
 134,200 9.01 9.01 8.74 0 0 0
11/03/2021
9.01
 148,600 9.26 9.26 8.77 1,700 0 0.0
10/03/2021
9.26
 77,500 9.26 9.26 8.89 2,600 0 0.0
09/03/2021
9.26
 249,300 9.01 9.45 8.87 1,400 1,100 0.0
08/03/2021
9.01
 335,300 8.43 9.01 8.18 2,900 0 0.1
05/03/2021
8.43
 111,200 8.43 8.57 8.18 0 0 0
04/03/2021
8.43
 136,800 8.33 8.62 8.16 0 0 0
03/03/2021
8.33
 65,700 8.18 8.38 8.21 1,100 0 0.0
02/03/2021
8.18
 78,900 7.89 8.33 8.08 11,100 1,000 0.2
01/03/2021
7.89
 73,900 7.84 8.08 7.89 0 200 0.0
26/02/2021
7.84
 30,200 7.81 7.86 7.74 0 0 0
25/02/2021
7.81
 26,500 7.72 7.89 7.72 0 0 0
24/02/2021
7.72
 25,400 7.84 7.96 7.72 0 3,200 -0.1
23/02/2021
7.84
 24,400 7.84 7.84 7.74 0 0 0
22/02/2021
7.84
 65,900 7.84 7.91 7.69 0 6,500 -0.1
19/02/2021
7.84
 24,900 7.84 7.94 7.64 0 0 0
18/02/2021
7.84
 11,000 8.08 8.08 7.84 0 0 0
17/02/2021
8.08
 22,900 7.84 8.28 7.74 0 0 0
09/02/2021
7.84
 18,700 7.54 7.84 7.59 0 0 0
08/02/2021
7.54
 23,300 7.69 7.84 7.54 0 0 0
05/02/2021
7.69
 97,300 7.81 7.81 7.54 0 0 0
04/02/2021
7.81
 15,000 7.99 7.99 7.59 0 0 0
03/02/2021
7.99
 37,200 7.84 7.99 7.59 0 0 0
02/02/2021
7.84
 39,300 7.99 7.99 7.47 0 0 0
01/02/2021
7.99
 8,500 8.03 8.03 7.84 0 0 0
29/01/2021
8.03
 27,400 7.84 8.23 7.79 12,000 0 0.2
28/01/2021
7.84
 37,900 8.06 8.23 7.50 0 0 0
27/01/2021
8.06
 48,100 8.23 8.23 7.91 0 0 0
26/01/2021
8.23
 35,600 8.55 8.55 8.18 0 0 0
25/01/2021
8.55
 113,700 8.18 8.57 8.03 0 0 0
22/01/2021
8.18
 51,000 8.30 8.48 7.99 0 0 0
21/01/2021
8.30
 69,000 7.79 8.30 7.59 0 0 0
20/01/2021
7.79
 47,600 7.54 7.84 7.45 0 0 0
19/01/2021
7.54
 43,500 7.64 7.84 7.54 0 100 0.0
18/01/2021
7.64
 50,400 7.59 7.64 7.45 0 0 0
15/01/2021
7.59
 57,200 7.37 7.76 7.35 0 200 0.0
14/01/2021
7.37
 18,500 7.37 7.37 7.35 0 0 0
13/01/2021
7.37
 5,600 7.42 7.45 7.37 0 0 0
12/01/2021
7.42
 1,700 7.25 7.45 7.35 0 0 0
11/01/2021
7.25
 32,700 7.20 7.37 7.20 0 0 0
08/01/2021
7.20
 600 7.15 7.20 7.15 0 0 0
07/01/2021
7.15
 1,000 7.35 7.35 7.13 0 0 0
06/01/2021
7.35
 1,100 7.35 7.40 7.35 0 0 0
05/01/2021
7.35
 1,900 7.47 7.47 7.35 0 0 0
04/01/2021
7.47
 35,500 7.15 7.50 7.10 0 500 0.0
31/12/2020
7.15
 6,850 7.10 7.35 7.10 40 0 0.0
30/12/2020
7.10
 6,790 7.15 7.15 7.10 0 0 0
29/12/2020
7.15
 13,610 7.18 7.35 7.15 0 0 0
28/12/2020
7.18
 2,420 7.35 7.35 7.18 0 0 0
25/12/2020
7.35
 9,930 7.18 7.35 7.18 0 40 0.0
24/12/2020
7.18
 11,030 7.35 7.59 7.18 0 0 0
23/12/2020
7.35
 19,630 7.30 7.35 7.20 0 0 0
22/12/2020
7.30
 1,090 7.27 7.35 7.20 0 0 0
21/12/2020
7.27
 32,750 7.27 7.30 7.25 0 0 0
18/12/2020
7.27
 13,240 7.25 7.30 6.79 0 0 0
17/12/2020
7.25
 5,510 7.30 7.30 7.20 0 0 0
16/12/2020
7.30
 49,300 7.30 7.35 7.30 0 0 0
15/12/2020
7.30
 5,500 7.30 7.30 7.25 0 500 0.0
14/12/2020
7.30
 18,450 7.30 7.47 7.20 100 0 0.0
11/12/2020
7.30
 10,050 7.30 7.30 7.25 0 0 0
10/12/2020
7.30
 92,200 7.30 7.32 7.30 0 0 0
09/12/2020
7.30
 26,410 7.30 7.30 7.30 0 0 0
08/12/2020
7.30
 33,130 7.30 7.59 7.10 0 0 0
07/12/2020
7.30
 29,860 7.30 7.40 7.30 0 0 0
04/12/2020
7.30
 6,000 7.45 7.45 7.30 0 1,000 0.0
03/12/2020
7.45
 8,520 7.18 7.67 7.25 0 0 0
02/12/2020
7.18
 2,880 7.18 7.35 7.18 0 0 0
01/12/2020
7.18
 18,510 7.30 7.30 7.15 0 0 0
30/11/2020
7.30
 6,010 7.30 7.30 7.15 0 0 0
27/11/2020
7.30
 3,020 7.30 7.35 7.15 0 0 0
26/11/2020
7.30
 12,020 7.35 7.35 7.10 0 0 0
25/11/2020
7.35
 240 7.20 7.35 7.35 0 0 0
24/11/2020
7.20
 12,770 7.10 7.35 7.15 0 0 0
23/11/2020
7.10
 8,530 7.10 7.23 7.10 0 0 0
20/11/2020
7.10
 3,280 7.05 7.35 7.10 0 0 0
19/11/2020
7.05
 0 7.05 7.05 7.05 0 0 0
18/11/2020
7.05
 0 7.05 7.05 7.05 0 0 0

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