CTCP Kim khí Thành phố Hồ Chí Minh - Vnsteel (hmc)

10.75
0
(0%)
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)
11/06/2026
10.64
 200 10.64 10.64 10.64 0 0 0
10/06/2026
10.50
 0 10.50 10.50 10.50 0 0 0
09/06/2026
10.50
 2,000 10.55 10.55 10.50 0 0 0
08/06/2026
10.50
 4,800 10.50 10.60 10.50 0 0 0
05/06/2026
10.50
 2,000 10.55 10.55 10.50 0 0 0
04/06/2026
10.55
 0 10.55 10.55 10.55 0 0 0
03/06/2026
10.55
 100 10.55 10.55 10.55 0 0 0
02/06/2026
10.50
 2,000 10.50 10.50 10.50 0 0 0
01/06/2026
10.50
 3,000 10.50 10.50 10.50 200 0 0.0
29/05/2026
10.64
 4,300 10.64 10.64 10.50 0 0 0
28/05/2026
10.69
 2,300 10.69 10.69 10.69 0 2,000 0.0
27/05/2026
10.69
 100 10.69 10.69 10.69 0 0 0
26/05/2026
10.64
 7,000 10.78 10.78 10.60 0 0 0
25/05/2026
10.60
 3,300 10.60 10.60 10.50 0 0 0
22/05/2026
10.60
 20,300 10.64 10.69 10.60 0 0 0
21/05/2026
10.41
 3,000 10.46 10.46 10.41 0 0 0
20/05/2026
10.78
 700 10.78 10.78 10.78 0 0 0
19/05/2026
10.50
 1,700 10.50 10.50 10.50 0 0 0
18/05/2026
10.50
 0 10.50 10.50 10.50 0 0 0
15/05/2026
10.50
 4,400 10.50 10.55 10.50 0 0 0
14/05/2026
10.78
 100 10.78 10.78 10.78 0 0 0
13/05/2026
10.60
 1,200 10.60 10.60 10.60 0 0 0
12/05/2026
10.60
 1,900 10.55 10.60 10.50 0 0 0
11/05/2026
10.60
 3,300 10.60 10.60 10.60 2,100 0 0.0
08/05/2026
10.60
 1,700 10.50 10.60 10.50 0 0 0
07/05/2026
10.55
 15,300 10.69 10.69 10.41 0 0 0
06/05/2026
10.69
 14,400 10.74 10.74 10.69 0 0 0
05/05/2026
10.69
 13,700 10.88 10.88 10.69 0 0 0
04/05/2026
11.06
 100 11.06 11.06 11.06 0 0 0
29/04/2026
11.06
 100 11.06 11.06 11.06 0 0 0
28/04/2026
11.01
 6,500 11.01 11.11 11.01 4,000 800 0.0
24/04/2026
11.01
 0 11.01 11.01 11.01 0 0 0
23/04/2026
11.01
 200 11.01 11.01 11.01 0 0 0
22/04/2026
10.88
 1,200 10.88 10.88 10.88 0 0 0
21/04/2026
10.92
 1,500 10.83 10.92 10.83 0 0 0
20/04/2026
10.74
 1,700 10.78 10.78 10.74 0 500 0.0
17/04/2026
10.78
 2,300 10.88 10.88 10.78 0 200 0.0
16/04/2026
10.88
 2,000 10.88 10.88 10.83 0 0 0
15/04/2026
10.83
 6,600 10.92 10.92 10.83 0 0 0
14/04/2026
11.01
 3,400 10.83 11.01 10.83 0 0 0
13/04/2026
10.88
 10,500 11.01 11.01 10.88 0 100 0.0
10/04/2026
10.97
 7,000 10.97 11.01 10.88 0 0 0
09/04/2026
10.88
 23,300 10.78 10.97 10.78 100 0 0.0
08/04/2026
10.74
 7,200 11.01 11.01 10.69 0 0 0
07/04/2026
10.64
 23,400 10.46 11.11 10.46 0 0 0
06/04/2026
10.83
 43,200 11.06 11.25 10.78 0 600 0.0
03/04/2026
11.06
 38,500 10.97 11.25 10.97 0 0 0
02/04/2026
10.97
 22,500 10.97 11.15 10.32 1,600 100 0.0
01/04/2026
11.01
 11,600 10.74 11.43 10.74 0 1,100 0.0
31/03/2026
10.74
 1,000 10.74 10.74 10.74 0 0 0
30/03/2026
10.74
 4,800 10.69 10.74 10.64 0 0 0
27/03/2026
10.69
 2,300 10.60 10.69 10.60 100 0 0.0
26/03/2026
10.50
 3,000 10.50 10.50 10.50 0 0 0
25/03/2026
10.50
 5,800 10.60 10.60 10.50 200 0 0.0
24/03/2026
10.50
 200 10.50 10.50 10.50 0 0 0
23/03/2026
10.41
 4,500 10.60 10.60 10.22 800 100 0.0
20/03/2026
10.60
 7,000 10.60 10.78 10.60 0 500 0.0
19/03/2026
10.50
 3,700 10.50 10.55 10.46 0 200 0.0
18/03/2026
10.50
 3,800 10.32 10.50 10.32 100 0 0.0
17/03/2026
10.46
 2,600 10.50 10.50 10.41 0 400 0.0
16/03/2026
10.41
 600 10.32 10.41 10.32 0 100 0.0
13/03/2026
10.32
 11,500 10.50 10.50 10.22 0 0 0
12/03/2026
10.55
 500 10.55 10.55 10.55 0 0 0
11/03/2026
10.04
 2,000 10.60 10.60 10.04 0 0 0
10/03/2026
9.99
 100 9.99 9.99 9.99 0 0 0
09/03/2026
9.95
 31,500 10.36 10.36 9.95 300 0 0.0
06/03/2026
10.69
 3,700 10.50 10.69 10.50 0 0 0
05/03/2026
10.46
 6,500 10.55 10.55 10.46 0 6,500 -0.1
04/03/2026
10.60
 10,800 10.60 10.64 10.55 0 0 0
03/03/2026
10.69
 7,800 10.69 10.69 10.69 0 0 0
02/03/2026
10.50
 13,400 10.32 10.74 10.32 200 0 0.0
27/02/2026
10.69
 7,400 10.74 10.78 10.64 3,500 0 0.0
26/02/2026
10.64
 2,800 10.60 10.64 10.60 600 0 0.0
25/02/2026
10.60
 10,200 10.55 10.69 10.55 0 0 0
24/02/2026
10.60
 14,400 10.60 10.60 10.55 0 0 0
23/02/2026
10.55
 5,800 10.46 10.60 10.46 0 0 0
13/02/2026
10.46
 0 10.46 10.46 10.46 0 0 0
12/02/2026
10.46
 2,000 10.41 10.46 10.41 0 0 0
11/02/2026
10.41
 4,500 10.46 10.46 10.41 0 0 0
10/02/2026
10.46
 0 10.46 10.46 10.46 0 0 0
09/02/2026
10.46
 1,700 10.32 10.46 10.32 0 0 0
06/02/2026
10.41
 4,500 10.41 10.41 10.41 0 0 0
05/02/2026
10.55
 35,100 10.41 10.60 10.41 0 0 0
04/02/2026
10.50
 4,400 10.41 10.60 10.36 0 200 0.0
03/02/2026
10.50
 16,000 10.46 10.64 10.36 0 100 0.0
02/02/2026
10.60
 16,800 10.46 10.60 10.36 0 0 0
30/01/2026
10.32
 7,700 10.55 10.55 10.32 0 0 0
29/01/2026
10.50
 7,600 10.64 10.64 10.46 500 0 0.0
28/01/2026
10.69
 3,600 10.78 10.78 10.64 0 0 0
27/01/2026
10.69
 900 10.69 10.69 10.69 0 0 0
26/01/2026
10.64
 14,200 10.46 10.69 10.46 0 0 0
23/01/2026
10.74
 2,100 10.74 10.74 10.74 0 0 0
22/01/2026
10.74
 5,600 10.74 10.88 10.69 0 0 0
21/01/2026
10.69
 37,500 10.78 10.88 10.69 0 0 0
20/01/2026
10.74
 1,400 10.74 10.88 10.74 0 0 0
19/01/2026
10.88
 900 10.97 10.97 10.88 0 0 0
16/01/2026
10.92
 13,700 10.88 10.97 10.88 0 0 0
15/01/2026
10.83
 22,500 10.74 10.97 10.60 0 0 0
14/01/2026
10.69
 10,000 10.92 10.97 10.69 0 0 0
13/01/2026
10.83
 2,700 10.83 10.83 10.78 0 0 0

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