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)
29/06/2020
6.19
 220 6.56 6.61 6.19 0 0 0
26/06/2020
6.56
 9,920 6.19 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 6.33 6.61 6.02 0 0 0
22/06/2020
6.33
 26,270 5.93 6.33 6.00 0 0 0
19/06/2020
5.93
 4,520 5.90 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 6.35 6.38 5.95 0 0 0
16/06/2020
6.35
 2,730 6.28 6.56 6.28 0 0 0
15/06/2020
6.28
 76,460 6.38 6.61 6.23 0 0 0
12/06/2020
6.38
 30 6.52 6.52 6.38 0 0 0
11/06/2020
6.52
 1,600 6.59 6.59 6.49 0 0 0
10/06/2020
6.59
 8,800 6.80 6.80 6.54 0 0 0
09/06/2020
6.80
 41,630 6.54 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 6.66 500 0 0.0
04/06/2020
6.66
 15,720 6.54 6.71 6.54 0 0 0
03/06/2020
6.54
 700 6.52 6.94 6.54 0 0 0
02/06/2020
6.52
 3,000 6.90 6.90 6.52 0 0 0
01/06/2020
6.90
 200 6.71 6.90 6.90 0 0 0
29/05/2020
6.71
 710 6.66 6.97 6.64 0 0 0
28/05/2020
6.66
 46,720 6.61 7.06 6.64 0 0 0
27/05/2020
6.61
 930 6.61 6.80 6.56 0 0 0
26/05/2020
6.61
 19,510 6.52 6.97 6.52 0 0 0
25/05/2020
6.52
 9,980 6.42 6.87 6.42 0 0 0
22/05/2020
6.42
 23,440 6.71 6.99 6.42 0 0 0
21/05/2020
6.71
 176,520 6.52 6.97 6.61 0 0 0
20/05/2020
6.52
 46,100 6.52 6.97 6.52 0 0 0
19/05/2020
6.52
 5,490 6.52 6.71 6.49 0 0 0
18/05/2020
6.52
 2,260 6.66 6.90 6.52 0 0 0
15/05/2020
6.66
 13,390 6.66 6.80 6.56 0 0 0
14/05/2020
6.66
 2,100 7.06 7.08 6.66 0 0 0
13/05/2020
7.06
 15,100 6.61 7.06 6.71 15,000 0 0.2
12/05/2020
6.61
 60,230 6.45 6.90 6.40 0 0 0
11/05/2020
6.45
 116,590 6.59 7.01 6.38 0 0 0
08/05/2020
6.59
 18,420 6.16 6.59 6.38 0 500 0.0
07/05/2020
6.16
 4,530 6.38 6.42 6.16 0 0 0
06/05/2020
6.38
 3,090 6.42 6.61 6.38 0 800 0.0
05/05/2020
6.42
 118,580 6.26 6.68 6.40 0 0 0
04/05/2020
6.26
 9,100 6.71 6.71 6.26 0 0 0
29/04/2020
6.71
 40,220 6.35 6.71 6.14 0 0 0
28/04/2020
6.35
 101,520 5.95 6.35 6.09 0 0 0
27/04/2020
5.95
 1,550 6.16 6.16 5.90 0 0 0
24/04/2020
6.16
 99,970 5.76 6.16 5.36 0 0 0
23/04/2020
5.76
 40,850 5.67 6.05 5.69 0 0 0
22/04/2020
5.67
 29,090 5.62 6.00 5.62 0 0 0
21/04/2020
5.62
 2,670 5.97 5.97 5.62 0 0 0
20/04/2020
5.97
 3,530 6.09 6.23 5.90 0 0 0
17/04/2020
6.09
 114,030 5.71 6.09 5.71 0 0 0
16/04/2020
5.71
 29,580 5.71 5.90 5.71 0 0 0
15/04/2020
5.71
 16,880 5.36 5.71 5.31 0 0 0
14/04/2020
5.36
 43,960 5.53 5.86 5.15 0 0 0
13/04/2020
5.53
 19,280 5.48 5.86 5.48 0 16,270 -0.2
10/04/2020
5.48
 8,270 5.62 5.90 5.43 0 0 0
09/04/2020
5.62
 47,600 5.27 5.62 5.50 0 0 0
08/04/2020
5.27
 106,300 5.22 5.57 5.24 0 0 0
07/04/2020
5.22
 39,110 5.45 5.57 5.20 0 0 0
06/04/2020
5.45
 41,180 5.10 5.45 5.10 0 0 0
03/04/2020
5.10
 1,540 5.01 5.34 5.10 0 0 0
01/04/2020
5.01
 24,720 5.22 5.48 5.01 0 0 0
31/03/2020
5.22
 2,790 4.98 5.22 5.22 0 0 0
30/03/2020
4.98
 120,160 5.34 5.48 4.98 0 0 0
27/03/2020
5.34
 9,540 5.34 5.62 5.22 0 0 0
26/03/2020
5.34
 74,980 5.08 5.43 4.72 0 0 0
25/03/2020
5.08
 7,450 5.22 5.29 5.08 0 0 0
24/03/2020
5.22
 17,930 5.22 5.24 5.05 0 0 0
23/03/2020
5.22
 121,580 5.22 5.27 4.91 0 0 0
20/03/2020
5.22
 1,860 5.15 5.24 5.22 0 0 0
19/03/2020
5.15
 19,750 4.96 5.20 4.72 0 6,670 -0.1
18/03/2020
4.96
 16,760 4.65 4.96 4.63 0 4,000 0.0
17/03/2020
4.65
 142,920 4.98 5.31 4.65 0 0 0
16/03/2020
4.98
 23,210 5.27 5.27 4.91 0 8,000 -0.1
13/03/2020
5.27
 136,950 5.27 5.27 4.91 0 180 0.0
12/03/2020
5.27
 301,280 5.27 5.29 5.20 0 330 0.0
11/03/2020
5.27
 47,500 5.24 5.41 5.20 0 0 0
10/03/2020
5.24
 320 5.27 5.38 5.15 0 90 0.0
09/03/2020
5.27
 93,790 5.48 5.48 5.10 5,000 0 0.1
06/03/2020
5.48
 194,070 5.48 5.50 5.43 0 184,580 -2.1
05/03/2020
5.48
 4,230 5.67 5.67 5.48 0 0 0
04/03/2020
5.67
 3,140 5.43 5.74 5.50 0 0 0
03/03/2020
5.43
 110,720 5.48 5.55 5.43 0 85,000 -1.0
02/03/2020
5.48
 7,260 5.38 5.48 5.24 0 0 0
28/02/2020
5.38
 53,340 5.64 5.64 5.27 0 0 0
27/02/2020
5.64
 1,290 5.53 5.64 5.43 0 0 0
26/02/2020
5.53
 19,260 5.64 5.64 5.27 0 0 0
25/02/2020
5.64
 29,700 5.48 5.64 5.48 0 0 0
24/02/2020
5.48
 26,360 5.53 5.53 5.43 0 0 0
21/02/2020
5.53
 200 5.24 5.53 5.53 0 0 0
20/02/2020
5.24
 2,320 5.57 5.57 5.24 0 0 0
19/02/2020
5.57
 600 5.57 5.57 5.57 0 0 0
18/02/2020
5.57
 0 5.57 5.57 5.57 0 0 0
17/02/2020
5.57
 0 5.57 5.57 5.57 0 0 0
14/02/2020
5.57
 10,740 5.57 5.62 5.43 0 0 0
13/02/2020
5.57
 6,540 5.60 5.62 5.45 3,450 0 0.0
12/02/2020
5.60
 34,980 5.55 5.60 5.41 14,040 0 0.2
11/02/2020
5.55
 36,790 5.36 5.57 5.38 21,730 0 0.3
10/02/2020
5.36
 5,770 5.57 5.62 5.36 0 0 0
07/02/2020
5.57
 0 5.57 5.57 5.57 0 0 0
06/02/2020
5.57
 10,240 5.48 5.57 5.43 2,000 0 0.0

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