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)
16/11/2018
5.48
 3,180 5.48 5.59 5.48 0 0 0
15/11/2018
5.48
 90 5.48 5.48 5.48 0 0 0
14/11/2018
5.48
 5,610 5.59 5.59 5.48 0 0 0
13/11/2018
5.59
 3,100 5.56 5.59 5.52 0 0 0
12/11/2018
5.56
 510 5.56 5.56 5.56 0 0 0
09/11/2018
5.56
 30,730 5.59 5.59 5.54 0 0 0
08/11/2018
5.59
 43,670 5.58 5.59 5.58 0 0 0
07/11/2018
5.58
 1,050 5.56 5.58 5.56 0 0 0
06/11/2018
5.56
 240 5.58 5.58 5.52 0 0 0
05/11/2018
5.58
 460 5.58 5.58 5.52 0 0 0
02/11/2018
5.58
 29,650 5.52 5.67 5.40 0 0 0
01/11/2018
5.52
 100 5.65 5.65 5.52 0 0 0
31/10/2018
5.65
 14,410 5.61 5.67 5.50 0 0 0
30/10/2018
5.61
 1,710 5.63 5.63 5.48 0 0 0
29/10/2018
5.63
 1,020 5.63 5.63 5.63 0 0 0
26/10/2018
5.63
 5,140 5.58 5.63 5.48 0 0 0
25/10/2018
5.58
 44,210 5.63 5.63 5.48 0 8,230 -0.1
24/10/2018
5.63
 5,570 5.50 5.63 5.52 0 0 0
23/10/2018
5.50
 5,260 5.63 5.69 5.50 0 0 0
22/10/2018
5.63
 32,940 5.58 5.69 5.59 0 0 0
19/10/2018
5.58
 6,010 5.50 5.58 5.48 0 0 0
18/10/2018
5.50
 550 5.63 5.63 5.48 0 0 0
17/10/2018
5.63
 13,940 5.63 5.63 5.44 0 0 0
16/10/2018
5.63
 19,150 5.40 5.63 5.40 0 0 0
15/10/2018
5.40
 13,250 5.48 5.59 5.40 0 0 0
12/10/2018
5.48
 18,590 5.34 5.48 5.21 0 0 0
11/10/2018
5.34
 6,590 5.36 5.36 5.17 0 170 0.0
10/10/2018
5.36
 41,810 5.34 5.36 5.34 0 0 0
09/10/2018
5.34
 12,000 5.31 5.40 5.31 0 0 0
08/10/2018
5.31
 11,290 5.40 5.40 5.31 0 0 0
05/10/2018
5.40
 11,900 5.36 5.40 5.32 0 0 0
04/10/2018
5.36
 19,870 5.52 5.52 5.36 0 0 0
03/10/2018
5.52
 34,930 5.59 5.59 5.32 0 0 0
02/10/2018
5.59
 13,400 5.59 5.59 5.52 8,230 0 0.1
01/10/2018
5.59
 10,190 5.56 5.59 5.50 0 0 0
28/09/2018
5.56
 3,880 5.54 5.56 5.36 0 0 0
27/09/2018
5.54
 21,900 5.59 5.59 5.50 0 0 0
26/09/2018
5.59
 19,050 5.56 5.59 5.50 0 0 0
25/09/2018
5.56
 4,520 5.54 5.56 5.52 0 10 0.0
24/09/2018
5.54
 22,810 5.52 5.58 5.44 0 0 0
21/09/2018
5.52
 22,410 5.56 5.71 5.52 0 0 0
20/09/2018
5.56
 6,760 5.56 5.56 5.56 0 0 0
19/09/2018
5.56
 53,600 5.48 5.56 5.44 0 0 0
18/09/2018
5.48
 43,300 5.44 5.48 5.36 0 0 0
17/09/2018
5.44
 5,400 5.44 5.44 5.36 0 0 0
14/09/2018
5.44
 6,580 5.38 5.44 5.36 0 0 0
13/09/2018
5.38
 19,930 5.40 5.48 5.21 0 0 0
12/09/2018
5.40
 560 5.40 5.40 5.32 0 0 0
11/09/2018
5.40
 1,850 5.40 5.40 5.32 0 0 0
10/09/2018
5.40
 5,440 5.40 5.40 5.32 0 0 0
07/09/2018
5.40
 3,930 5.36 5.40 5.31 0 0 0
06/09/2018
5.36
 16,230 5.38 5.52 5.32 0 0 0
05/09/2018
5.38
 16,330 5.36 5.52 5.32 0 4,500 -0.1
04/09/2018
5.36
 3,990 5.31 5.36 5.31 0 0 0
31/08/2018
5.31
 1,000 5.31 5.32 5.31 0 0 0
30/08/2018
5.31
 760 5.31 5.36 5.31 0 0 0
29/08/2018
5.31
 10,100 5.31 5.40 5.29 0 0 0
28/08/2018
5.31
 22,050 5.40 5.40 5.31 0 0 0
27/08/2018
5.40
 8,210 5.36 5.40 5.32 0 0 0
24/08/2018
5.36
 31,410 5.32 5.48 5.29 0 0 0
23/08/2018
5.32
 4,940 5.32 5.32 5.31 0 0 0
22/08/2018
5.32
 350 5.38 5.38 5.32 0 0 0
21/08/2018
5.38
 370 5.31 5.38 5.29 0 0 0
20/08/2018
5.31
 300 5.38 5.38 5.31 0 0 0
17/08/2018
5.38
 110 5.32 5.38 5.38 0 0 0
16/08/2018
5.32
 2,070 5.29 5.32 5.29 0 10 0.0
15/08/2018
5.29
 110 5.32 5.32 5.29 0 0 0
14/08/2018
5.32
 1,580 5.31 5.32 5.21 0 0 0
13/08/2018
5.31
 1,110 5.32 5.32 5.19 10 0 0.0
10/08/2018
5.32
 90 5.40 5.40 5.32 0 0 0
09/08/2018
5.40
 2,350 5.31 5.40 5.27 0 0 0
08/08/2018
5.31
 3,680 5.38 5.46 5.27 0 0 0
07/08/2018
5.38
 8,080 5.40 5.46 5.25 0 0 0
06/08/2018
5.40
 6,350 5.36 5.40 5.31 0 0 0
03/08/2018
5.36
 2,000 5.36 5.36 5.25 0 0 0
02/08/2018
5.36
 1,510 5.25 5.40 5.25 0 0 0
01/08/2018
5.25
 18,180 5.25 5.34 5.25 4,200 0 0.1
31/07/2018
5.25
 7,480 5.29 5.29 5.25 0 0 0
30/07/2018
5.29
 950 5.34 5.34 5.29 0 0 0
27/07/2018
5.34
 4,990 5.15 5.36 5.17 0 0 0
26/07/2018
5.15
 13,250 5.11 5.15 5.09 0 0 0
25/07/2018
5.11
 17,570 5.04 5.11 5.04 0 0 0
24/07/2018
5.04
 7,850 5.04 5.05 4.94 0 0 0
23/07/2018
5.04
 13,310 4.82 5.05 4.90 0 0 0
20/07/2018
4.82
 8,810 4.82 4.82 4.80 0 0 0
19/07/2018
4.82
 1,960 4.80 4.86 4.82 0 0 0
18/07/2018
4.80
 2,070 4.77 4.82 4.77 0 0 0
17/07/2018
4.77
 7,780 4.63 4.82 4.63 0 0 0
16/07/2018
4.63
 3,700 4.59 4.67 4.61 0 0 0
13/07/2018
4.59
 6,570 4.67 4.73 4.59 0 0 0
12/07/2018
4.67
 5,500 4.63 4.67 4.59 0 0 0
11/07/2018
4.63
 4,110 4.63 4.63 4.51 0 0 0
10/07/2018
4.63
 360 4.63 4.82 4.63 0 0 0
09/07/2018
4.63
 6,660 4.67 4.75 4.63 0 0 0
06/07/2018
4.67
 20,610 4.51 4.67 4.44 0 0 0
05/07/2018
4.51
 44,220 4.67 4.67 4.51 0 0 0
04/07/2018
4.67
 78,710 4.59 4.71 4.50 0 0 0
03/07/2018
4.59
 31,030 4.55 4.65 4.51 0 0 0
02/07/2018
4.55
 65,400 4.77 4.77 4.51 0 0 0
29/06/2018
4.77
 14,680 4.71 4.77 4.71 0 0 0

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