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)
22/10/2020
7.23
 310 7.15 7.23 7.15 0 0 0
21/10/2020
7.23
 17,940 7.35 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 7.23 7.25 6.76 0 960 0.0
16/10/2020
6.86
 70 7.15 7.15 6.86 0 0 0
15/10/2020
7.03
 60,810 7.35 7.35 7.01 0 0 0
14/10/2020
7.20
 770 7.03 7.35 7.03 0 730 0.0
13/10/2020
7.20
 39,520 7.30 7.35 7.20 0 0 0
12/10/2020
7.15
 16,210 7.35 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 7.20 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 7.45 7.45 7.10 0 0 0
01/10/2020
7.30
 530 7.40 7.40 7.15 0 0 0
30/09/2020
7.30
 45,840 7.27 7.30 7.27 0 0 0
29/09/2020
7.15
 91,840 7.30 7.30 7.15 0 730 0.0
28/09/2020
7.15
 32,180 7.30 7.45 7.15 10,000 770 0.1
25/09/2020
7.10
 17,840 7.30 7.35 7.10 0 10,770 -0.2
24/09/2020
7.32
 1,520 7.30 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 7.35 7.35 7.01 0 0 0
21/09/2020
7.03
 31,310 6.96 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 6.91 7.42 6.91 22,000 20,000 0.0
15/09/2020
6.96
 104,970 7.25 7.30 6.96 0 0 0
14/09/2020
6.88
 15,140 6.86 7.18 6.86 6,820 0 0.1
11/09/2020
6.71
 4,490 7.23 7.23 6.71 4,180 0 0.1
10/09/2020
6.96
 40 6.88 7.25 6.88 0 0 0
09/09/2020
6.98
 13,760 7.15 7.23 6.98 0 0 0
08/09/2020
6.86
 60 7.15 7.15 6.86 0 0 0
07/09/2020
6.96
 18,710 6.96 7.05 6.88 0 0 0
04/09/2020
6.61
 900 6.61 6.61 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 6.79 7.23 6.79 6,500 0 0.1
31/08/2020
6.76
 17,300 6.74 7.30 6.74 10,000 0 0.1
28/08/2020
7.23
 38,370 7.10 7.30 6.52 0 0 0
27/08/2020
6.91
 32,560 6.59 6.91 6.59 0 15,000 -0.2
26/08/2020
6.47
 2,870 6.52 6.61 6.42 0 0 0
25/08/2020
6.47
 410 6.56 6.61 6.47 0 0 0
24/08/2020
6.47
 15,180 6.37 6.76 6.37 0 15,000 -0.2
21/08/2020
6.42
 22,140 6.81 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 6.37 6.61 6.37 0 1,000 0.0
18/08/2020
6.32
 100 6.32 6.32 6.32 0 0 0
17/08/2020
6.17
 26,250 6.17 7.05 6.17 0 20,000 -0.3
14/08/2020
6.61
 90 7.10 7.10 6.61 0 0 0
13/08/2020
6.86
 30 6.86 7.15 6.86 0 0 0
12/08/2020
7.10
 27,960 7.15 7.15 6.61 0 0 0
11/08/2020
6.93
 157,160 6.93 6.93 6.54 0 0 0
10/08/2020
6.49
 50 6.49 6.49 6.49 0 0 0
07/08/2020
6.07
 280 6.27 6.37 6.07 0 0 0
06/08/2020
6.03
 650 6.59 6.61 6.03 0 0 0
05/08/2020
6.37
 2,820 6.37 6.37 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 5.66 5.66 5.66 0 0 0
30/07/2020
5.63
 910 6.10 6.15 5.63 0 0 0
29/07/2020
5.88
 2,800 5.58 5.88 5.39 0 0 0
28/07/2020
5.66
 110 5.66 5.66 5.66 0 0 0
27/07/2020
5.63
 4,080 6.12 6.12 5.63 0 0 0
24/07/2020
5.88
 190 5.95 5.95 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 6.34 6.74 6.34 0 0 0
17/07/2020
6.32
 90 6.32 6.32 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 6.52 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 6.37 6.74 6.12 0 0 0
08/07/2020
6.56
 230 6.59 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 6.59 6.59 6.16 0 0 0
03/07/2020
6.16
 30 6.16 6.16 6.16 0 0 0
02/07/2020
6.42
 20 6.42 6.42 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 5.90 6.49 5.90 0 0 0
29/06/2020
6.19
 220 6.61 6.61 6.19 0 0 0
26/06/2020
6.56
 9,920 6.56 6.56 6.19 0 0 0
25/06/2020
6.19
 210 6.19 6.19 6.19 0 0 0
24/06/2020
6.19
 130 6.02 6.19 6.02 0 0 0
23/06/2020
6.02
 15,810 6.61 6.61 6.02 0 0 0
22/06/2020
6.33
 26,270 6.33 6.33 6.00 0 0 0
19/06/2020
5.93
 4,520 6.07 6.30 5.93 0 0 0
18/06/2020
5.90
 7,580 5.95 6.33 5.67 0 0 0
17/06/2020
5.95
 9,100 6.33 6.38 5.95 0 0 0
16/06/2020
6.35
 2,730 6.33 6.56 6.28 0 0 0
15/06/2020
6.28
 76,460 6.42 6.61 6.23 0 0 0
12/06/2020
6.38
 30 6.38 6.38 6.38 0 0 0
11/06/2020
6.52
 1,600 6.49 6.56 6.49 0 0 0
10/06/2020
6.59
 8,800 6.56 6.59 6.54 0 0 0
09/06/2020
6.80
 41,630 6.75 6.85 6.47 0 0 0
08/06/2020
6.54
 20,870 6.71 6.75 6.47 0 0 0
05/06/2020
6.71
 12,550 6.66 6.71 6.66 0 0 0
04/06/2020
6.66
 15,720 6.54 6.71 6.54 0 0 0

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