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)
17/11/2020
7.05
 12,780 7.10 7.35 7.05 0 0 0
16/11/2020
7.10
 2,080 7.23 7.35 7.10 0 0 0
13/11/2020
7.23
 0 7.23 7.23 7.23 0 0 0
12/11/2020
7.23
 0 7.23 7.23 7.23 0 0 0
11/11/2020
7.23
 15,510 7.23 7.25 7.20 0 0 0
10/11/2020
7.23
 20,140 7.20 7.30 7.23 0 0 0
09/11/2020
7.20
 5,020 7.01 7.23 7.20 0 0 0
06/11/2020
7.01
 5,570 6.96 7.23 6.96 0 0 0
05/11/2020
6.96
 8,520 6.96 7.42 6.96 0 0 0
04/11/2020
6.96
 0 6.96 6.96 6.96 0 0 0
03/11/2020
6.96
 44,720 7.20 7.23 6.96 0 0 0
02/11/2020
7.20
 73,000 7.15 7.23 7.15 0 0 0
30/10/2020
7.15
 13,990 7.05 7.15 7.05 0 13,890 -0.2
29/10/2020
7.05
 2,480 6.86 7.05 7.03 0 2,310 0.0
28/10/2020
6.86
 2,630 7.18 7.23 6.86 0 0 0
27/10/2020
7.18
 31,240 7.23 7.23 7.15 0 0 0
26/10/2020
7.23
 18,710 7.23 7.30 7.20 0 0 0
23/10/2020
7.23
 10 7.23 7.23 7.23 0 0 0
22/10/2020
7.23
 310 7.23 7.23 7.15 0 0 0
21/10/2020
7.23
 17,940 7.23 7.35 7.23 0 0 0
20/10/2020
7.23
 70,690 6.76 7.23 6.76 0 0 0
19/10/2020
6.76
 5,450 6.86 7.25 6.76 0 960 0.0
16/10/2020
6.86
 70 7.03 7.15 6.86 0 0 0
15/10/2020
7.03
 60,810 7.20 7.35 7.01 0 0 0
14/10/2020
7.20
 770 7.20 7.35 7.03 0 730 0.0
13/10/2020
7.20
 39,520 7.15 7.35 7.20 0 0 0
12/10/2020
7.15
 16,210 7.15 7.35 7.15 0 0 0
09/10/2020
7.15
 22,710 7.20 7.40 7.15 0 0 0
08/10/2020
7.20
 41,490 7.15 7.35 7.15 0 1,000 0.0
07/10/2020
7.15
 22,640 7.10 7.30 7.05 0 0 0
06/10/2020
7.10
 16,120 7.25 7.25 7.10 0 0 0
05/10/2020
7.25
 9,600 7.30 7.30 6.96 0 500 0.0
02/10/2020
7.30
 1,370 7.30 7.45 7.10 0 0 0
01/10/2020
7.30
 530 7.30 7.40 7.15 0 0 0
30/09/2020
7.30
 45,840 7.15 7.30 7.27 0 0 0
29/09/2020
7.15
 91,840 7.15 7.30 7.15 0 730 0.0
28/09/2020
7.15
 32,180 7.10 7.45 7.15 10,000 770 0.1
25/09/2020
7.10
 17,840 7.32 7.35 7.10 0 10,770 -0.2
24/09/2020
7.32
 1,520 7.01 7.35 7.20 0 0 0
23/09/2020
7.01
 10 7.01 7.01 7.01 0 0 0
22/09/2020
7.01
 25,500 7.03 7.35 7.01 0 0 0
21/09/2020
7.03
 31,310 7.35 7.42 6.96 0 500 0.0
18/09/2020
7.35
 8,090 7.35 7.54 7.18 0 30 0.0
17/09/2020
7.35
 100 7.35 7.35 7.35 0 0 0
16/09/2020
7.35
 179,010 6.96 7.42 6.91 22,000 20,000 0.0
15/09/2020
6.96
 104,970 6.88 7.30 6.96 0 0 0
14/09/2020
6.88
 15,140 6.71 7.18 6.86 6,820 0 0.1
11/09/2020
6.71
 4,490 6.96 7.23 6.71 4,180 0 0.1
10/09/2020
6.96
 40 6.98 7.25 6.88 0 0 0
09/09/2020
6.98
 13,760 6.86 7.23 6.98 0 0 0
08/09/2020
6.86
 60 6.96 7.15 6.86 0 0 0
07/09/2020
6.96
 18,710 6.61 7.05 6.88 0 0 0
04/09/2020
6.61
 900 6.79 6.79 6.61 0 0 0
03/09/2020
6.79
 790 6.79 6.81 6.79 0 0 0
01/09/2020
6.79
 59,160 6.76 7.23 6.79 6,500 0 0.1
31/08/2020
6.76
 17,300 7.23 7.30 6.74 10,000 0 0.1
28/08/2020
7.23
 38,370 6.91 7.30 6.52 0 0 0
27/08/2020
6.91
 32,560 6.47 6.91 6.59 0 15,000 -0.2
26/08/2020
6.47
 2,870 6.47 6.61 6.42 0 0 0
25/08/2020
6.47
 410 6.47 6.61 6.47 0 0 0
24/08/2020
6.47
 15,180 6.42 6.76 6.37 0 15,000 -0.2
21/08/2020
6.42
 22,140 6.52 6.81 6.42 0 0 0
20/08/2020
6.52
 46,510 6.52 6.81 6.52 0 0 0
19/08/2020
6.52
 1,180 6.32 6.61 6.37 0 1,000 0.0
18/08/2020
6.32
 100 6.17 6.32 6.32 0 0 0
17/08/2020
6.17
 26,250 6.61 7.05 6.17 0 20,000 -0.3
14/08/2020
6.61
 90 6.86 7.10 6.61 0 0 0
13/08/2020
6.86
 30 7.10 7.15 6.86 0 0 0
12/08/2020
7.10
 27,960 6.93 7.15 6.61 0 0 0
11/08/2020
6.93
 157,160 6.49 6.93 6.54 0 0 0
10/08/2020
6.49
 50 6.07 6.49 6.49 0 0 0
07/08/2020
6.07
 280 6.03 6.37 6.07 0 0 0
06/08/2020
6.03
 650 6.37 6.61 6.03 0 0 0
05/08/2020
6.37
 2,820 6.44 6.44 6.37 0 770 0.0
04/08/2020
6.44
 70 6.05 6.44 6.05 0 0 0
03/08/2020
6.05
 830 5.66 6.05 5.66 0 0 0
31/07/2020
5.66
 300 5.63 5.66 5.66 0 0 0
30/07/2020
5.63
 910 5.88 6.15 5.63 0 0 0
29/07/2020
5.88
 2,800 5.66 5.88 5.39 0 0 0
28/07/2020
5.66
 110 5.63 5.66 5.66 0 0 0
27/07/2020
5.63
 4,080 5.88 6.12 5.63 0 0 0
24/07/2020
5.88
 190 6.07 6.07 5.88 0 0 0
23/07/2020
6.07
 20,350 5.98 6.34 5.98 0 20,000 -0.3
22/07/2020
5.98
 1,460 6.37 6.37 5.98 0 0 0
21/07/2020
6.37
 7,100 6.34 6.61 6.32 0 0 0
20/07/2020
6.34
 1,810 6.32 6.74 6.34 0 0 0
17/07/2020
6.32
 90 6.39 6.39 6.32 0 0 0
16/07/2020
6.39
 280 6.44 6.44 6.39 0 0 0
15/07/2020
6.44
 5,910 6.37 6.76 6.37 0 0 0
14/07/2020
6.37
 230 6.42 6.42 6.37 0 0 0
13/07/2020
6.42
 10,440 6.37 6.74 6.39 0 0 0
10/07/2020
6.37
 25,180 6.74 6.74 6.37 0 0 0
09/07/2020: Cổ tức tiền mặt tỉ lệ: 5%
09/07/2020
6.74
 370 6.56 6.74 6.12 0 0 0
08/07/2020
6.56
 230 6.35 6.59 6.16 0 0 0
07/07/2020
6.35
 420 6.28 6.35 6.28 0 0 0
06/07/2020
6.28
 13,570 6.16 6.59 6.16 0 0 0
03/07/2020
6.16
 30 6.42 6.42 6.16 0 0 0
02/07/2020
6.42
 20 6.49 6.49 6.42 0 0 0
01/07/2020
6.49
 0 6.49 6.49 6.49 0 0 0
30/06/2020
6.49
 270 6.19 6.49 5.90 0 0 0

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