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)
14/08/2019
7.08
 34,780 7.08 7.27 7.06 0 0 0
13/08/2019
7.06
 70 7.18 7.18 7.06 0 0 0
12/08/2019
7.06
 260 7.41 7.44 7.06 0 0 0
09/08/2019
7.06
 610 7.46 7.46 7.06 0 0 0
08/08/2019
7.06
 3,830 7.08 7.23 7.04 0 0 0
07/08/2019
7.08
 1,660 7.08 7.30 7.08 0 0 0
06/08/2019
7.04
 5,560 7.08 7.63 7.04 0 0 0
05/08/2019
7.13
 630 7.30 7.30 7.04 0 0 0
02/08/2019
7.08
 16,580 7.13 7.13 6.90 0 2,000 0.0
01/08/2019
7.08
 3,310 7.15 7.15 7.08 0 460 0.0
31/07/2019
7.30
 1,830 7.13 7.30 7.13 0 0 0
30/07/2019
7.30
 3,800 7.51 7.51 7.08 10 0 0.0
29/07/2019
7.18
 11,230 7.18 7.32 7.18 7,000 0 0.1
26/07/2019
7.18
 3,180 7.23 7.23 7.08 0 0 0
25/07/2019
7.23
 10,040 7.37 7.37 7.08 0 0 0
24/07/2019
7.32
 2,250 7.44 7.49 7.32 1,200 0 0.0
23/07/2019
7.32
 7,950 7.25 7.37 7.23 0 0 0
22/07/2019
7.25
 14,700 7.32 7.32 7.18 3,240 0 0.1
19/07/2019
7.32
 2,760 7.32 7.32 7.25 0 0 0
18/07/2019
7.32
 2,620 7.37 7.37 7.32 0 0 0
17/07/2019
7.49
 1,550 7.37 7.77 7.32 0 0 0
16/07/2019
7.34
 710 7.32 7.37 7.18 0 0 0
15/07/2019
7.37
 2,670 7.27 7.37 7.37 2,600 0 0.0
12/07/2019
7.37
 20,210 7.27 7.46 7.27 0 0 0
11/07/2019
7.44
 6,470 7.37 7.44 7.23 0 0 0
10/07/2019
7.37
 35,810 7.51 7.51 7.32 0 0 0
09/07/2019
7.41
 1,220 7.46 7.46 7.41 0 0 0
08/07/2019
7.46
 34,630 7.53 7.53 6.99 900 0 0.0
05/07/2019
7.46
 3,570 7.46 7.56 7.46 1,200 0 0.0
04/07/2019
7.46
 22,810 7.37 7.86 7.23 0 0 0
03/07/2019
7.37
 14,760 7.37 7.39 7.32 0 2,500 0.0
02/07/2019
7.53
 140 7.53 7.56 7.53 0 0 0
01/07/2019
7.53
 68,210 7.53 7.56 7.32 7,650 0 0.1
28/06/2019
7.44
 1,200 7.44 7.46 7.32 0 0 0
27/06/2019
7.46
 19,760 7.46 7.51 7.27 12,000 0 0.2
26/06/2019
7.27
 20,760 7.23 7.41 7.23 0 0 0
25/06/2019
7.20
 10,240 7.27 7.37 7.20 0 0 0
24/06/2019
7.51
 4,830 7.32 7.51 7.23 990 0 0.0
21/06/2019
7.51
 13,410 7.77 7.77 7.51 6,980 0 0.1
20/06/2019
7.51
 171,360 7.13 7.63 7.13 500 0 0.0
19/06/2019
7.13
 41,480 7.13 7.18 7.06 0 0 0
18/06/2019
7.04
 16,660 6.99 7.13 6.99 1,130 0 0.0
17/06/2019
6.99
 5,740 6.94 7.08 6.90 2,900 0 0.0
14/06/2019
6.90
 63,950 7.01 7.01 6.90 0 0 0
13/06/2019
6.90
 17,100 6.82 6.90 6.80 0 0 0
12/06/2019
6.80
 7,410 6.85 6.85 6.80 0 0 0
11/06/2019
6.82
 10,130 6.87 6.92 6.82 0 0 0
10/06/2019
6.85
 9,420 6.94 6.94 6.71 0 0 0
07/06/2019
6.90
 23,260 6.80 7.18 6.80 0 0 0
06/06/2019
6.97
 9,010 6.85 6.97 6.80 0 0 0
05/06/2019
6.99
 2,480 6.99 7.04 6.97 0 0 0
04/06/2019
6.99
 24,970 6.92 7.08 6.92 10,680 0 0.2
03/06/2019
6.85
 33,410 6.66 6.94 6.61 19,420 0 0.3
31/05/2019
6.66
 16,430 6.59 6.75 6.59 970 0 0.0
30/05/2019
6.59
 17,590 6.49 6.59 6.49 0 0 0
29/05/2019
6.52
 19,400 6.54 6.54 6.42 0 0 0
28/05/2019
6.49
 29,660 6.56 6.61 6.45 0 6,000 -0.1
27/05/2019
6.54
 16,600 6.52 6.80 6.52 0 0 0
24/05/2019
6.52
 43,970 6.75 6.80 6.52 200 0 0.0
23/05/2019
6.80
 12,600 6.97 6.97 6.75 0 0 0
22/05/2019
6.97
 24,210 6.97 6.99 6.82 0 0 0
21/05/2019
6.99
 68,200 7.06 7.13 6.80 0 0 0
20/05/2019
7.08
 28,160 7.46 7.46 7.08 3,550 0 0.1
17/05/2019
7.46
 23,280 7.32 7.46 7.04 0 0 0
16/05/2019
7.37
 77,260 7.27 7.37 6.94 0 2,010 0.0
15/05/2019: Cổ tức tiền mặt tỉ lệ: 25%
15/05/2019
7.25
 55,030 7.60 7.82 7.25 0 0 0
14/05/2019
7.63
 70,180 7.65 7.65 7.50 4,800 0 0.1
13/05/2019
7.65
 68,710 7.67 7.69 7.65 0 0 0
10/05/2019
7.67
 43,360 7.69 7.69 7.65 4,600 0 0.1
09/05/2019
7.67
 48,280 7.67 7.69 7.63 35,730 0 0.7
08/05/2019
7.67
 47,470 7.67 7.69 7.61 0 0 0
07/05/2019
7.69
 7,840 7.73 7.73 7.61 0 0 0
06/05/2019
7.63
 80,400 7.69 7.75 7.63 0 0 0
03/05/2019
7.65
 65,360 7.93 7.93 7.65 0 160 0.0
02/05/2019
7.73
 65,330 7.61 7.93 7.61 16,640 3,860 0.2
26/04/2019
7.57
 26,890 7.61 7.63 7.57 0 0 0
25/04/2019
7.57
 17,250 7.67 7.67 7.57 0 0 0
24/04/2019
7.65
 98,090 7.67 7.69 7.57 18,020 0 0.3
23/04/2019
7.57
 6,590 7.57 7.57 7.36 0 0 0
22/04/2019
7.52
 1,190 7.44 7.52 7.44 0 0 0
19/04/2019
7.59
 2,010 7.57 7.59 7.57 0 0 0
18/04/2019
7.52
 13,660 7.52 7.52 7.40 0 0 0
17/04/2019
7.57
 8,280 7.59 7.77 7.57 2,280 0 0.0
16/04/2019
7.59
 37,160 7.52 7.63 7.48 400 0 0.0
12/04/2019
7.57
 15,310 7.52 7.63 7.52 0 0 0
11/04/2019
7.52
 32,340 7.48 7.93 7.48 0 1,240 0.0
10/04/2019
7.42
 20,340 7.46 7.52 7.38 200 0 0.0
09/04/2019
7.52
 69,920 7.48 7.65 7.40 4,000 21,850 -0.3
08/04/2019
7.61
 26,120 7.50 7.69 7.40 300 0 0.0
05/04/2019
7.61
 28,290 7.77 7.77 7.61 0 0 0
04/04/2019
7.83
 66,230 7.67 7.83 7.57 0 0 0
03/04/2019
7.71
 1,140 7.50 7.71 7.50 0 0 0
02/04/2019
7.52
 82,100 7.77 7.77 7.44 0 43,000 -0.8
01/04/2019
7.52
 62,610 7.83 7.93 7.52 10 26,440 -0.5
29/03/2019
7.81
 22,120 7.97 7.97 7.75 0 0 0
28/03/2019
7.77
 67,650 7.77 7.77 7.57 0 0 0
27/03/2019
7.77
 38,050 7.81 7.81 7.65 0 0 0
26/03/2019
7.77
 31,300 7.75 7.83 7.65 0 0 0
25/03/2019
7.83
 24,550 8.02 8.02 7.69 0 0 0
22/03/2019
8.02
 31,160 7.61 8.10 7.61 0 0 0

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