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)
05/06/2018
4.96
 12,130 4.82 4.98 4.80 0 0 0
04/06/2018
4.82
 9,960 4.75 4.82 4.69 0 0 0
01/06/2018
4.69
 11,590 4.78 4.78 4.46 0 0 0
31/05/2018
4.77
 18,180 4.48 4.77 4.48 0 0 0
30/05/2018
4.48
 1,600 4.61 4.63 4.48 0 0 0
29/05/2018
4.48
 22,070 4.63 4.63 4.28 0 0 0
28/05/2018
4.48
 30,270 4.71 4.82 4.38 0 100 0.0
25/05/2018
4.71
 5,690 4.71 4.94 4.63 0 0 0
24/05/2018
4.82
 41,810 4.82 4.88 4.63 0 0 0
23/05/2018
4.80
 20,700 4.86 4.88 4.75 0 0 0
22/05/2018
4.86
 25,330 4.94 4.94 4.80 0 0 0
21/05/2018
4.94
 14,620 4.96 4.96 4.88 0 0 0
18/05/2018
4.94
 33,700 5.02 5.02 4.84 0 0 0
17/05/2018
4.94
 9,320 5.07 5.09 4.94 0 0 0
16/05/2018
4.96
 40,840 4.94 5.29 4.90 0 0 0
15/05/2018
5.05
 54,760 5.48 5.48 5.04 0 0 0
14/05/2018: Cổ tức tiền mặt tỉ lệ: 30%
14/05/2018
5.40
 21,490 5.50 5.63 5.36 20 0 0.0
11/05/2018
5.71
 57,730 5.68 5.73 5.55 0 0 0
10/05/2018
5.73
 56,850 5.58 5.81 5.57 0 0 0
09/05/2018
5.58
 20,660 5.52 5.65 5.52 0 0 0
08/05/2018
5.52
 172,060 5.45 5.71 5.45 0 0 0
07/05/2018
5.86
 58,900 5.90 5.90 5.65 0 0 0
04/05/2018
5.87
 28,200 6.08 6.10 5.79 0 0 0
03/05/2018
6.03
 164,880 5.94 6.03 5.90 0 0 0
02/05/2018
5.71
 128,140 5.71 5.74 5.45 100 0 0.0
27/04/2018
5.41
 18,620 5.61 5.61 5.37 0 0 0
26/04/2018
5.52
 78,120 5.45 5.76 5.45 0 0 0
24/04/2018
5.44
 7,160 5.34 5.44 5.34 0 0 0
23/04/2018
5.42
 35,650 5.39 5.47 5.36 100 0 0.0
20/04/2018
5.36
 25,810 5.33 5.37 5.26 0 0 0
19/04/2018
5.41
 5,030 5.41 5.44 5.29 0 0 0
18/04/2018
5.41
 12,640 5.45 5.45 5.41 0 0 0
17/04/2018
5.42
 44,490 5.45 5.45 5.36 0 0 0
16/04/2018
5.45
 38,870 5.13 5.45 5.13 0 600 0.0
13/04/2018
5.13
 14,600 5.17 5.17 5.10 0 0 0
12/04/2018
5.13
 33,810 5.10 5.13 5.00 0 0 0
11/04/2018
5.09
 3,730 5.07 5.09 4.96 0 0 0
10/04/2018
5.09
 23,360 5.13 5.13 5.07 0 0 0
09/04/2018
5.13
 18,330 5.13 5.13 5.07 0 0 0
06/04/2018
5.13
 9,310 5.13 5.13 5.07 0 0 0
05/04/2018
5.13
 1,100 5.13 5.13 5.13 0 0 0
04/04/2018
5.13
 8,680 5.13 5.13 5.13 0 0 0
03/04/2018
5.13
 7,600 5.13 5.17 5.10 0 0 0
02/04/2018
5.13
 14,180 5.17 5.17 5.13 0 0 0
30/03/2018
5.18
 190 5.21 5.21 5.18 0 0 0
29/03/2018
5.23
 15,500 5.29 5.29 5.17 0 0 0
28/03/2018
5.23
 18,260 5.29 5.29 5.18 10 0 0.0
27/03/2018
5.17
 49,560 5.13 5.23 5.13 0 0 0
26/03/2018
5.23
 9,200 5.17 5.23 5.17 0 0 0
23/03/2018
5.15
 39,010 5.20 5.20 5.07 500 0 0.0
22/03/2018
5.20
 68,040 5.04 5.20 4.97 0 2,790 0.0
21/03/2018
5.07
 1,930 5.00 5.07 4.94 0 0 0
20/03/2018
5.07
 1,360 5.10 5.10 5.07 0 0 0
19/03/2018
5.10
 66,970 4.97 5.10 4.97 0 0 0
16/03/2018
4.81
 57,440 4.81 4.84 4.78 0 0 0
15/03/2018
4.81
 13,200 4.78 4.81 4.78 0 0 0
14/03/2018
4.78
 18,690 4.81 4.88 4.78 0 0 0
13/03/2018
4.76
 36,340 4.76 4.81 4.73 990 0 0.0
12/03/2018
4.76
 6,200 4.76 4.76 4.68 0 0 0
09/03/2018
4.76
 4,350 4.70 4.76 4.70 0 0 0
08/03/2018
4.70
 5,530 4.75 4.78 4.70 0 0 0
07/03/2018
4.75
 8,050 4.60 4.94 4.60 0 980 0.0
06/03/2018
4.62
 10,240 4.60 4.62 4.52 0 3,310 0.0
05/03/2018
4.60
 5,850 4.65 4.65 4.57 0 2,000 0.0
02/03/2018
4.65
 3,220 4.67 4.67 4.56 0 260 0.0
01/03/2018
4.67
 1,360 4.68 4.68 4.67 0 0 0
28/02/2018
4.72
 3,240 4.72 4.72 4.65 0 0 0
27/02/2018
4.72
 290 4.70 4.73 4.70 0 0 0
26/02/2018
4.75
 7,870 4.75 4.76 4.59 0 0 0
23/02/2018
4.78
 4,400 4.78 4.78 4.75 0 0 0
22/02/2018
4.78
 5,550 4.81 4.81 4.76 0 0 0
21/02/2018
4.78
 4,980 4.89 4.89 4.78 0 480 0.0
13/02/2018
4.78
 7,620 4.89 4.89 4.78 0 100 0.0
12/02/2018
4.80
 1,490 4.80 4.80 4.80 0 0 0
09/02/2018
4.80
 140 4.81 4.81 4.59 0 80 0.0
08/02/2018
4.72
 21,280 4.72 4.81 4.72 0 9,180 -0.1
07/02/2018
4.81
 23,550 4.65 4.81 4.65 0 8,000 -0.1
06/02/2018
4.68
 13,520 4.68 4.78 4.49 0 310 0.0
05/02/2018
4.83
 800 4.81 4.84 4.78 0 240 0.0
02/02/2018
4.88
 32,420 4.88 4.88 4.81 0 0 0
01/02/2018
4.83
 21,910 4.84 4.91 4.81 0 0 0
31/01/2018
4.91
 5,140 4.91 4.91 4.84 0 0 0
30/01/2018
4.91
 8,510 5.00 5.00 4.81 0 0 0
29/01/2018
4.84
 7,420 4.88 4.97 4.84 0 0 0
26/01/2018
4.89
 5,400 4.88 4.92 4.88 0 0 0
25/01/2018
4.89
 37,130 4.91 5.00 4.84 10 0 0.0
22/01/2018
4.91
 21,770 5.05 5.07 4.81 5,000 0 0.1
19/01/2018
5.04
 6,430 5.04 5.04 4.91 0 0 0
18/01/2018
5.04
 4,100 4.94 5.04 4.88 30 0 0.0
17/01/2018
4.94
 6,850 4.96 5.13 4.92 0 0 0
16/01/2018
5.07
 17,830 5.13 5.13 4.83 0 0 0
15/01/2018
4.99
 4,270 5.18 5.20 4.99 0 0 0
12/01/2018
5.09
 62,110 4.81 5.09 4.81 0 100 0.0
11/01/2018
4.81
 70,220 4.54 4.81 4.54 0 0 0
10/01/2018
4.62
 51,200 4.65 4.72 4.62 0 0 0
09/01/2018
4.62
 89,120 4.49 4.65 4.49 0 0 0
08/01/2018
4.49
 37,270 4.25 4.49 4.25 0 0 0
05/01/2018
4.27
 29,820 4.27 4.32 4.19 0 0 0
04/01/2018
4.27
 36,980 4.20 4.32 4.20 0 400 0.0
03/01/2018
4.20
 32,950 4.33 4.33 4.17 0 0 0

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