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
10.55
2 tháng
(2026-08-10) 		-0.20 -1.83% 1,518,300 -400 0.0
10.50
10.90
10.55
3 tháng
(2026-07-10) 		-0.20 -1.83% 1,723,000 -400 0.0
10.50
11.05
10.55
6 tháng
(2026-04-13) 		-0.18 -1.61% 1,908,800 2,100 0.0
10.41
11.06
10.55
12 tháng
(2025-10-13) 		-0.45 -4.07% 3,434,200 -10,700 -0.1
9.95
11.15
10.55
24 tháng
(2024-10-18) 		0.97 9.93% 8,065,800 -17,200 -0.2
9.30
11.82
10.55
36 tháng
(2023-10-24) 		2.37 28.43% 14,470,300 -17,750 -0.2
8.08
11.82
10.55
60 tháng
(2021-11-03) 		-5.31 -33.15% 55,018,400 -432,130 -16.8
6.77
18.05
10.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2018
5.63
 5,570 5.59 5.63 5.52 0 0 0
23/10/2018
5.50
 5,260 5.69 5.69 5.50 0 0 0
22/10/2018
5.63
 32,940 5.67 5.69 5.59 0 0 0
19/10/2018
5.58
 6,010 5.48 5.58 5.48 0 0 0
18/10/2018
5.50
 550 5.59 5.59 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 5.50 5.59 5.40 0 0 0
12/10/2018
5.48
 18,590 5.21 5.48 5.21 0 0 0
11/10/2018
5.34
 6,590 5.34 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 5.32 5.40 5.32 0 0 0
04/10/2018
5.36
 19,870 5.48 5.52 5.36 0 0 0
03/10/2018
5.52
 34,930 5.56 5.56 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 5.50 5.59 5.50 0 0 0
28/09/2018
5.56
 3,880 5.36 5.56 5.36 0 0 0
27/09/2018
5.54
 21,900 5.58 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 5.56 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 5.44 5.56 5.44 0 0 0
18/09/2018
5.48
 43,300 5.36 5.48 5.36 0 0 0
17/09/2018
5.44
 5,400 5.40 5.44 5.36 0 0 0
14/09/2018
5.44
 6,580 5.40 5.44 5.36 0 0 0
13/09/2018
5.38
 19,930 5.48 5.48 5.21 0 0 0
12/09/2018
5.40
 560 5.32 5.40 5.32 0 0 0
11/09/2018
5.40
 1,850 5.32 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 5.40 5.40 5.31 0 0 0
06/09/2018
5.36
 16,230 5.40 5.52 5.32 0 0 0
05/09/2018
5.38
 16,330 5.34 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 5.32 5.32 5.31 0 0 0
30/08/2018
5.31
 760 5.36 5.36 5.31 0 0 0
29/08/2018
5.31
 10,100 5.29 5.40 5.29 0 0 0
28/08/2018
5.31
 22,050 5.31 5.40 5.31 0 0 0
27/08/2018
5.40
 8,210 5.32 5.40 5.32 0 0 0
24/08/2018
5.36
 31,410 5.31 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 5.32 5.32 5.32 0 0 0
21/08/2018
5.38
 370 5.29 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 5.38 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 5.29 5.29 5.29 0 0 0
14/08/2018
5.32
 1,580 5.21 5.32 5.21 0 0 0
13/08/2018
5.31
 1,110 5.23 5.32 5.19 10 0 0.0
10/08/2018
5.32
 90 5.32 5.32 5.32 0 0 0
09/08/2018
5.40
 2,350 5.27 5.40 5.27 0 0 0
08/08/2018
5.31
 3,680 5.46 5.46 5.27 0 0 0
07/08/2018
5.38
 8,080 5.46 5.46 5.25 0 0 0
06/08/2018
5.40
 6,350 5.31 5.40 5.31 0 0 0
03/08/2018
5.36
 2,000 5.25 5.36 5.25 0 0 0
02/08/2018
5.36
 1,510 5.40 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 5.29 5.29 5.29 0 0 0
27/07/2018
5.34
 4,990 5.21 5.36 5.17 0 0 0
26/07/2018
5.15
 13,250 5.13 5.15 5.09 0 0 0
25/07/2018
5.11
 17,570 5.05 5.11 5.04 0 0 0
24/07/2018
5.04
 7,850 5.05 5.05 4.94 0 0 0
23/07/2018
5.04
 13,310 5.04 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 4.82 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 4.61 4.67 4.61 0 0 0
13/07/2018
4.59
 6,570 4.71 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 4.61 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 4.50 4.67 4.44 0 0 0
05/07/2018
4.51
 44,220 4.59 4.59 4.51 0 0 0
04/07/2018
4.67
 78,710 4.51 4.71 4.50 0 0 0
03/07/2018
4.59
 31,030 4.59 4.65 4.51 0 0 0
02/07/2018
4.55
 65,400 4.67 4.67 4.51 0 0 0
29/06/2018
4.77
 14,680 4.71 4.77 4.71 0 0 0
28/06/2018
4.71
 14,100 4.63 4.71 4.53 0 0 0
27/06/2018
4.78
 18,420 4.75 4.78 4.48 8,000 0 0.1
26/06/2018
4.75
 420 4.73 4.75 4.67 0 0 0
25/06/2018
4.75
 1,970 4.75 4.75 4.75 0 0 0
22/06/2018
4.75
 3,130 4.75 4.75 4.69 0 0 0
21/06/2018
4.75
 13,260 4.88 4.88 4.63 0 0 0
20/06/2018
4.71
 740 4.77 4.77 4.67 0 0 0
19/06/2018
4.71
 19,660 4.84 4.84 4.59 0 0 0
18/06/2018
4.75
 13,980 4.78 4.86 4.63 0 20 0.0
15/06/2018
4.78
 10,120 4.90 4.90 4.65 0 0 0
14/06/2018
4.82
 3,710 4.96 4.96 4.78 0 0 0
13/06/2018
4.82
 8,200 4.88 4.88 4.75 0 0 0
12/06/2018
4.78
 3,560 4.82 4.82 4.65 0 0 0
11/06/2018
4.69
 15,400 4.75 4.86 4.69 0 0 0
08/06/2018
4.67
 30,200 4.96 4.96 4.67 1,000 0 0.0
07/06/2018
4.92
 660 4.92 4.92 4.90 0 0 0
06/06/2018
4.92
 3,700 4.96 4.96 4.86 0 0 0

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