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)
05/02/2020
5.48
 6,370 5.43 5.53 5.27 0 0 0
04/02/2020
5.43
 9,770 5.34 5.43 5.22 0 0 0
03/02/2020
5.34
 51,810 5.57 5.57 5.20 0 0 0
31/01/2020
5.57
 27,600 5.48 5.57 5.24 0 0 0
30/01/2020
5.48
 22,740 5.41 5.48 5.36 0 0 0
22/01/2020
5.41
 900 5.20 5.41 5.20 0 0 0
21/01/2020
5.20
 38,030 5.29 5.29 5.15 0 0 0
20/01/2020
5.29
 21,510 5.38 5.38 5.03 0 0 0
17/01/2020
5.38
 10 5.43 5.43 5.38 0 0 0
16/01/2020
5.43
 17,240 5.81 5.81 5.41 3,500 0 0.0
15/01/2020
5.81
 55,900 5.43 5.81 5.36 0 0 0
14/01/2020
5.43
 34,530 5.38 5.43 5.36 0 0 0
13/01/2020
5.38
 8,300 5.38 5.38 5.29 5,800 0 0.1
10/01/2020
5.38
 85,130 5.36 5.53 5.36 0 10 0.0
09/01/2020
5.36
 9,200 5.62 5.62 5.36 0 0 0
08/01/2020
5.62
 90,040 5.31 5.62 5.29 62,380 9,000 0.6
07/01/2020
5.31
 0 5.31 5.31 5.31 0 0 0
06/01/2020
5.31
 7,220 5.27 5.34 5.05 0 0 0
03/01/2020
5.27
 19,030 5.34 5.43 5.27 500 5,090 -0.1
02/01/2020
5.34
 33,000 5.43 5.43 5.34 0 12,290 -0.1
31/12/2019
5.43
 5,460 5.43 5.43 5.36 0 0 0
30/12/2019
5.43
 26,260 5.43 5.43 5.38 4,200 0 0.0
27/12/2019
5.43
 7,320 5.43 5.43 5.43 0 0 0
26/12/2019
5.43
 2,610 5.43 5.45 5.36 0 0 0
25/12/2019
5.43
 14,450 5.43 5.43 5.36 0 0 0
24/12/2019
5.43
 3,130 5.43 5.43 5.38 0 0 0
23/12/2019
5.43
 41,470 5.50 5.50 5.38 0 0 0
20/12/2019
5.50
 11,070 5.48 5.50 5.48 5,150 0 0.1
19/12/2019
5.48
 12,300 5.48 5.53 5.45 0 0 0
18/12/2019
5.48
 45,660 5.45 5.53 5.43 0 0 0
17/12/2019
5.45
 20,480 5.53 5.53 5.45 0 8,890 -0.1
16/12/2019
5.53
 14,820 5.53 5.64 5.50 100 0 0.0
13/12/2019
5.53
 3,400 5.53 5.57 5.50 0 0 0
12/12/2019
5.53
 19,670 5.43 5.55 5.43 0 10 0.0
11/12/2019
5.43
 2,350 5.50 5.50 5.43 0 0 0
10/12/2019
5.50
 2,930 5.38 5.50 5.38 0 0 0
09/12/2019
5.38
 16,300 5.50 5.50 5.38 0 9,650 -0.1
06/12/2019
5.50
 14,830 5.43 5.67 5.43 0 520 0.0
05/12/2019
5.43
 259,690 5.48 5.48 5.38 0 420 0.0
04/12/2019
5.48
 110,220 5.41 5.50 5.36 0 0 0
03/12/2019
5.41
 160,900 5.41 5.79 5.36 520 39,430 -0.4
02/12/2019
5.41
 810 5.48 5.48 5.38 0 700 0.0
29/11/2019
5.48
 310 5.43 5.50 5.41 0 0 0
28/11/2019
5.43
 18,790 5.48 5.55 5.43 2,900 0 0.0
27/11/2019
5.48
 3,870 5.48 5.48 5.41 420 0 0.0
26/11/2019
5.48
 2,760 5.48 5.48 5.43 0 0 0
25/11/2019
5.48
 2,870 5.38 5.53 5.43 0 0 0
22/11/2019
5.38
 3,220 5.57 5.57 5.38 0 0 0
21/11/2019
5.57
 80 5.55 5.57 5.57 0 0 0
20/11/2019
5.55
 470 5.50 5.60 5.50 0 0 0
19/11/2019
5.50
 3,430 5.48 5.50 5.48 0 3,000 0.0
18/11/2019
5.48
 170 5.53 5.53 5.48 0 0 0
15/11/2019
5.53
 10 5.67 5.67 5.53 0 0 0
14/11/2019
5.67
 16,810 5.50 5.67 5.50 2,700 0 0.0
13/11/2019
5.50
 11,790 5.60 5.60 5.50 0 0 0
12/11/2019
5.60
 28,020 5.64 5.67 5.57 0 0 0
11/11/2019
5.64
 1,140 5.64 5.81 5.64 0 0 0
08/11/2019
5.64
 27,430 5.67 5.86 5.64 0 0 0
07/11/2019
5.67
 8,480 5.67 5.71 5.60 0 0 0
06/11/2019
5.67
 6,570 5.67 5.81 5.67 0 0 0
05/11/2019
5.67
 10,740 5.74 5.74 5.67 0 2,080 0.0
04/11/2019
5.74
 15,940 5.88 5.88 5.74 0 0 0
01/11/2019
5.88
 1,200 5.76 5.90 5.69 0 0 0
31/10/2019
5.76
 650 5.86 5.86 5.76 0 0 0
30/10/2019
5.86
 810 5.67 5.88 5.67 0 0 0
29/10/2019
5.67
 24,720 5.90 5.90 5.67 0 0 0
28/10/2019
5.90
 1,930 5.86 5.90 5.83 0 0 0
25/10/2019
5.86
 340 5.95 5.95 5.86 0 0 0
24/10/2019
5.95
 3,700 5.90 5.95 5.81 0 0 0
23/10/2019
5.90
 3,400 5.90 6.05 5.86 0 0 0
22/10/2019
5.90
 11,440 6.02 6.02 5.90 0 0 0
21/10/2019
6.02
 28,630 6.14 6.14 5.90 14,500 0 0.2
18/10/2019
6.14
 5,440 6.05 6.21 5.90 1,000 0 0.0
17/10/2019
6.05
 1,250 6.14 6.14 6.05 0 0 0
16/10/2019
6.14
 3,260 5.90 6.30 5.93 0 0 0
15/10/2019
5.90
 22,280 5.90 6.00 5.90 4,500 17,910 -0.2
14/10/2019
5.90
 57,540 6.09 6.30 5.90 0 24,460 -0.3
11/10/2019
6.09
 45,860 6.23 6.42 6.00 0 15,770 -0.2
10/10/2019
6.23
 133,620 6.38 6.38 6.23 0 22,050 -0.3
09/10/2019
6.38
 78,090 6.66 6.66 6.38 160 0 0.0
08/10/2019
6.66
 4,610 6.42 6.66 6.42 0 0 0
07/10/2019
6.42
 3,770 6.42 6.59 6.40 1,500 1,030 0.0
04/10/2019
6.42
 4,720 6.56 6.61 6.42 0 0 0
03/10/2019
6.56
 5,510 6.38 6.61 6.38 0 0 0
02/10/2019
6.38
 135,840 6.71 6.71 6.38 0 22,290 -0.3
01/10/2019
6.71
 6,260 6.61 6.71 6.35 0 2,940 0.0
30/09/2019
6.61
 17,980 6.61 6.73 6.56 0 6,370 -0.1
27/09/2019
6.61
 10,830 6.85 6.85 6.61 0 3,630 -0.1
26/09/2019
6.85
 4,950 6.78 6.85 6.78 0 0 0
25/09/2019
6.78
 2,300 6.85 7.27 6.78 0 0 0
24/09/2019
6.85
 50 6.80 6.85 6.85 0 0 0
23/09/2019
6.80
 6,760 6.85 6.85 6.71 0 5,760 -0.1
20/09/2019
6.85
 38,210 6.87 6.92 6.85 0 0 0
19/09/2019
6.87
 3,500 7.04 7.13 6.87 0 0 0
18/09/2019
7.04
 6,360 6.97 7.04 6.85 0 0 0
17/09/2019
6.97
 34,310 6.99 6.99 6.82 0 0 0
16/09/2019
6.99
 33,340 6.90 6.99 6.71 0 0 0
13/09/2019
6.90
 410 6.99 6.99 6.90 0 0 0
12/09/2019
6.99
 810 6.99 6.99 6.94 0 0 0
11/09/2019
6.99
 6,250 6.94 6.99 6.80 0 0 0

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