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)
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 7.57 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 7.42 7.93 7.48 0 1,240 0.0
10/04/2019
7.42
 20,340 7.52 7.52 7.38 200 0 0.0
09/04/2019
7.52
 69,920 7.61 7.65 7.40 4,000 21,850 -0.3
08/04/2019
7.61
 26,120 7.61 7.69 7.40 300 0 0.0
05/04/2019
7.61
 28,290 7.83 7.83 7.61 0 0 0
04/04/2019
7.83
 66,230 7.71 7.83 7.57 0 0 0
03/04/2019
7.71
 1,140 7.52 7.71 7.50 0 0 0
02/04/2019
7.52
 82,100 7.52 7.77 7.44 0 43,000 -0.8
01/04/2019
7.52
 62,610 7.81 7.93 7.52 10 26,440 -0.5
29/03/2019
7.81
 22,120 7.77 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 7.77 7.81 7.65 0 0 0
26/03/2019
7.77
 31,300 7.83 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
21/03/2019
7.61
 124,770 7.48 7.63 7.48 0 3,000 -0.1
20/03/2019
7.48
 28,220 7.71 7.71 7.40 300 0 0.0
19/03/2019
7.71
 19,680 7.73 7.77 7.44 230 60 0.0
18/03/2019
7.73
 291,720 7.24 7.73 7.24 162,440 0 3.0
15/03/2019
7.24
 21,270 7.36 7.40 7.24 0 0 0
14/03/2019
7.36
 52,230 7.48 7.57 7.32 0 0 0
13/03/2019
7.48
 30,050 7.40 7.52 7.24 0 0 0
12/03/2019
7.40
 32,790 7.28 7.40 7.28 0 0 0
11/03/2019
7.28
 41,480 7.34 7.34 7.16 300 0 0.0
08/03/2019
7.34
 5,000 7.34 7.34 7.30 0 0 0
07/03/2019
7.34
 12,230 7.34 7.36 7.30 600 0 0.0
06/03/2019
7.34
 28,980 7.30 7.36 7.14 0 0 0
05/03/2019
7.30
 65,570 7.08 7.30 6.95 0 10,100 -0.2
04/03/2019
7.08
 48,800 7.20 7.30 7.08 300 16,640 -0.3
01/03/2019
7.20
 16,250 7.12 7.20 7.12 200 0 0.0
28/02/2019
7.12
 10,630 7.14 7.14 7.08 10 0 0.0
27/02/2019
7.14
 24,550 7.16 7.18 7.12 5,550 2,000 0.1
26/02/2019
7.16
 20,710 7.03 7.16 6.99 0 0 0
25/02/2019
7.03
 33,420 7.26 7.32 6.95 0 100 0.0
22/02/2019
7.26
 26,430 7.20 7.28 7.03 300 0 0.0
21/02/2019
7.20
 4,220 7.32 7.44 7.20 400 0 0.0
20/02/2019
7.32
 19,510 7.32 7.55 7.08 200 4,000 -0.1
19/02/2019
7.32
 8,390 7.69 7.69 7.32 0 0 0
18/02/2019
7.69
 16,600 7.48 7.69 7.48 3,760 0 0.1
15/02/2019
7.48
 52,020 7.32 7.48 7.24 0 0 0
14/02/2019
7.32
 7,900 7.42 7.42 7.32 200 0 0.0
13/02/2019
7.42
 112,550 6.95 7.42 6.99 80,880 0 1.4
12/02/2019
6.95
 33,010 6.99 7.08 6.95 17,620 0 0.3
11/02/2019
6.99
 19,950 6.95 6.99 6.95 12,360 0 0.2
01/02/2019
6.95
 23,220 6.91 6.95 6.87 10,890 0 0.2
31/01/2019: Cổ tức tiền mặt tỉ lệ: 10%
31/01/2019
6.91
 69,310 6.83 7.16 6.71 35,030 0 0.6
30/01/2019
6.83
 35,300 6.79 6.85 6.71 14,820 0 0.3
29/01/2019
6.79
 29,630 6.75 6.79 6.56 13,320 0 0.2
28/01/2019
6.75
 18,880 6.83 6.83 6.56 200 0 0.0
25/01/2019
6.83
 35,890 6.79 6.87 6.58 3,000 0 0.1
24/01/2019
6.79
 15,030 6.89 6.91 6.79 0 0 0
23/01/2019
6.89
 43,530 6.75 6.89 6.69 0 0 0
22/01/2019
6.75
 62,120 6.60 6.93 6.68 0 0 0
21/01/2019
6.60
 100,360 6.17 6.60 6.37 8,000 0 0.1
18/01/2019
6.17
 19,130 6.17 6.21 6.10 0 0 0
17/01/2019
6.17
 42,360 6.42 6.42 6.17 0 0 0
16/01/2019
6.42
 16,730 6.41 6.42 6.25 0 0 0
15/01/2019
6.41
 123,170 6.08 6.44 6.15 1,000 0 0.0
14/01/2019
6.08
 143,930 5.69 6.08 5.71 0 0 0
11/01/2019
5.69
 147,880 5.63 5.71 5.59 0 0 0
10/01/2019
5.63
 118,360 5.69 5.79 5.59 0 0 0
09/01/2019
5.69
 8,150 5.58 5.71 5.59 0 0 0
08/01/2019
5.58
 19,200 5.59 5.63 5.54 0 0 0
07/01/2019
5.59
 7,530 5.58 5.59 5.54 0 5,000 -0.1
04/01/2019
5.58
 11,050 5.56 5.58 5.52 0 0 0
03/01/2019
5.56
 1,500 5.59 5.59 5.52 0 0 0
02/01/2019
5.59
 7,000 5.63 5.63 5.52 0 0 0
28/12/2018
5.63
 8,100 5.61 5.63 5.59 0 0 0
27/12/2018
5.61
 8,300 5.56 5.63 5.56 250 0 0.0
26/12/2018
5.56
 30,150 5.56 5.59 5.52 0 0 0
25/12/2018
5.56
 7,500 5.56 5.58 5.23 0 0 0
24/12/2018
5.56
 6,520 5.61 5.61 5.56 0 0 0
21/12/2018
5.61
 3,950 5.59 5.61 5.52 0 0 0
20/12/2018
5.59
 10,910 5.59 5.59 5.50 0 0 0
19/12/2018
5.59
 4,000 5.56 5.59 5.50 0 0 0
18/12/2018
5.56
 6,760 5.56 5.56 5.50 0 0 0
17/12/2018
5.56
 1,400 5.56 5.58 5.52 0 0 0
14/12/2018
5.56
 2,300 5.56 5.56 5.52 0 0 0
13/12/2018
5.56
 1,540 5.56 5.56 5.48 0 0 0
12/12/2018
5.56
 6,530 5.58 5.58 5.36 0 0 0
11/12/2018
5.58
 9,030 5.56 5.58 5.52 0 0 0
10/12/2018
5.56
 360 5.59 5.59 5.56 0 0 0
07/12/2018
5.59
 6,010 5.59 5.61 5.56 0 0 0
06/12/2018
5.59
 1,310 5.58 5.61 5.59 0 0 0
05/12/2018
5.58
 7,560 5.52 5.58 5.50 0 0 0
04/12/2018
5.52
 5,170 5.56 5.56 5.52 0 0 0
03/12/2018
5.56
 18,720 5.52 5.58 5.52 0 0 0
30/11/2018
5.52
 3,890 5.54 5.54 5.52 0 0 0
29/11/2018
5.54
 38,410 5.58 5.58 5.54 0 0 0
28/11/2018
5.58
 6,020 5.58 5.58 5.52 0 0 0
27/11/2018
5.58
 3,020 5.59 5.59 5.52 0 0 0
26/11/2018
5.59
 20,220 5.58 5.59 5.48 0 0 0
23/11/2018
5.58
 1,030 5.58 5.58 5.58 0 0 0
22/11/2018
5.58
 11,600 5.52 5.58 5.54 0 0 0
21/11/2018
5.52
 2,630 5.52 5.59 5.52 0 0 0
20/11/2018
5.52
 15,230 5.48 5.59 5.52 0 0 0
19/11/2018
5.48
 0 5.48 5.48 5.48 0 0 0

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