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)
02/01/2018
4.36
 11,030 4.27 4.36 4.22 0 0 0
29/12/2017
4.27
 21,400 4.36 4.36 4.15 10 0 0.0
28/12/2017
4.36
 18,940 4.43 4.43 4.28 110 0 0.0
27/12/2017
4.38
 47,180 4.25 4.49 4.23 0 0 0
26/12/2017
4.20
 145,780 3.96 4.20 3.96 0 400 0.0
25/12/2017
3.93
 14,600 3.95 3.95 3.93 0 0 0
22/12/2017
3.91
 7,000 3.95 3.95 3.91 0 0 0
21/12/2017
3.96
 3,310 3.98 3.98 3.91 0 0 0
20/12/2017
3.93
 9,870 3.95 3.95 3.93 0 0 0
19/12/2017
3.95
 8,700 3.95 3.95 3.91 0 0 0
18/12/2017
3.95
 7,560 3.95 3.99 3.95 0 0 0
15/12/2017
3.95
 8,880 4.01 4.01 3.95 0 0 0
14/12/2017
4.01
 410 4.01 4.01 3.99 0 0 0
13/12/2017
4.01
 5,210 4.01 4.03 3.98 0 0 0
12/12/2017
4.03
 4,520 4.07 4.07 3.98 0 0 0
11/12/2017
4.09
 22,940 4.04 4.11 4.04 0 0 0
08/12/2017
4.01
 70,300 4.01 4.04 3.98 0 0 0
07/12/2017
3.95
 3,000 3.90 3.95 3.88 0 0 0
06/12/2017
3.90
 8,310 3.85 3.90 3.83 0 0 0
05/12/2017
3.85
 62,470 3.85 3.90 3.83 0 0 0
04/12/2017
3.80
 26,840 3.85 3.85 3.80 0 0 0
01/12/2017
3.85
 51,020 3.91 3.91 3.83 0 0 0
30/11/2017
3.88
 0 3.88 3.88 3.88 0 0 0
29/11/2017
3.88
 22,000 3.85 3.88 3.80 0 0 0
28/11/2017
3.85
 18,160 3.85 3.85 3.82 0 0 0
27/11/2017
3.87
 2,730 3.88 3.90 3.85 0 0 0
24/11/2017
3.90
 8,080 3.90 3.90 3.88 0 0 0
23/11/2017
3.91
 45,240 3.95 3.95 3.91 0 0 0
22/11/2017
3.95
 13,580 3.95 3.95 3.93 0 0 0
21/11/2017
3.93
 5,160 3.98 3.98 3.93 0 0 0
20/11/2017
3.98
 13,330 3.99 3.99 3.96 2,010 0 0.0
17/11/2017
3.99
 25,720 3.98 4.01 3.98 0 0 0
16/11/2017
3.98
 5,700 3.98 3.99 3.96 0 0 0
15/11/2017
3.99
 13,620 3.99 3.99 3.93 0 0 0
14/11/2017
3.96
 64,750 3.88 3.96 3.85 0 0 0
13/11/2017
3.95
 54,590 3.88 3.95 3.83 0 0 0
10/11/2017
3.95
 2,270 3.96 3.96 3.88 0 0 0
09/11/2017
3.95
 18,300 3.98 3.98 3.80 0 0 0
08/11/2017
3.98
 30,310 3.98 3.98 3.95 0 1,000 0.0
07/11/2017
3.98
 23,110 4.01 4.01 3.91 0 0 0
06/11/2017
4.01
 43,910 3.93 4.01 3.93 0 0 0
03/11/2017
3.93
 27,770 3.88 3.93 3.88 0 0 0
02/11/2017
3.88
 23,190 3.83 3.88 3.83 0 0 0
01/11/2017
3.85
 10,670 3.85 3.88 3.83 0 0 0
31/10/2017
3.83
 16,770 3.82 3.87 3.79 0 6,000 -0.1
30/10/2017
3.82
 26,950 3.79 3.88 3.79 0 0 0
27/10/2017
3.75
 19,900 3.75 3.80 3.75 0 0 0
26/10/2017
3.74
 6,950 3.75 3.75 3.72 0 0 0
25/10/2017
3.75
 6,510 3.74 3.85 3.74 0 0 0
24/10/2017
3.74
 10 3.74 3.74 3.74 0 0 0
23/10/2017
3.74
 780 3.74 3.82 3.74 0 0 0
20/10/2017
3.82
 12,000 3.72 3.85 3.72 0 0 0
19/10/2017
3.72
 13,620 3.88 3.88 3.69 0 0 0
18/10/2017
3.69
 18,750 3.72 3.95 3.69 0 0 0
17/10/2017
3.71
 6,590 3.77 3.79 3.71 0 0 0
16/10/2017
3.77
 290 3.75 3.79 3.75 0 0 0
13/10/2017
3.77
 11,310 3.74 3.77 3.72 0 0 0
12/10/2017
3.75
 8,670 3.79 3.79 3.75 0 0 0
11/10/2017
3.75
 46,340 3.71 3.75 3.71 0 0 0
10/10/2017
3.69
 2,420 3.66 3.69 3.66 0 0 0
09/10/2017
3.71
 310 3.64 3.71 3.64 0 0 0
06/10/2017
3.71
 56,740 3.64 3.71 3.63 0 0 0
05/10/2017
3.72
 20 3.72 3.72 3.72 0 0 0
04/10/2017
3.74
 30 3.64 3.74 3.64 0 0 0
03/10/2017
3.72
 15,630 3.72 3.72 3.63 0 0 0
02/10/2017
3.63
 340 3.59 3.74 3.59 0 0 0
29/09/2017
3.69
 200 3.72 3.72 3.61 0 0 0
28/09/2017
3.66
 9,810 3.67 3.74 3.66 0 0 0
27/09/2017
3.74
 10 3.74 3.74 3.74 0 0 0
26/09/2017
3.72
 25,370 3.69 3.72 3.67 0 0 0
25/09/2017
3.74
 12,630 3.79 3.79 3.69 0 0 0
22/09/2017
3.75
 4,560 3.74 3.75 3.69 0 0 0
21/09/2017
3.79
 15,530 3.75 3.79 3.69 0 0 0
20/09/2017
3.75
 24,300 3.71 3.85 3.71 0 0 0
19/09/2017
3.71
 20,960 3.59 3.75 3.59 0 0 0
18/09/2017
3.59
 10,450 3.56 3.69 3.56 0 0 0
15/09/2017
3.59
 4,010 3.59 3.66 3.59 480 0 0.0
14/09/2017
3.56
 27,630 3.53 3.56 3.53 0 22,000 -0.2
13/09/2017
3.53
 22,090 3.53 3.53 3.53 680 20,190 -0.2
12/09/2017
3.51
 1,030 3.53 3.53 3.51 20 1,010 0.0
11/09/2017
3.51
 17,060 3.53 3.56 3.51 0 8,710 -0.1
08/09/2017
3.50
 10,590 3.56 3.56 3.50 0 3,090 0.0
07/09/2017
3.56
 30,110 3.55 3.56 3.53 0 27,600 -0.3
06/09/2017
3.53
 10,500 3.53 3.61 3.53 4,500 0 0.1
05/09/2017
3.53
 3,610 3.59 3.59 3.53 0 0 0
01/09/2017
3.53
 22,540 3.61 3.61 3.53 0 0 0
31/08/2017
3.61
 22,930 3.53 3.67 3.53 0 0 0
30/08/2017
3.53
 11,030 3.50 3.53 3.50 0 0 0
29/08/2017
3.50
 2,910 3.46 3.50 3.46 0 0 0
28/08/2017
3.46
 2,510 3.46 3.46 3.45 0 0 0
25/08/2017
3.46
 10 3.46 3.46 3.46 0 0 0
24/08/2017
3.50
 6,730 3.51 3.51 3.48 0 0 0
23/08/2017
3.51
 10 3.51 3.51 3.51 0 0 0
22/08/2017
3.46
 23,390 3.46 3.48 3.45 0 0 0
21/08/2017
3.46
 7,370 3.56 3.56 3.46 0 0 0
18/08/2017
3.55
 510 3.50 3.55 3.50 0 0 0
17/08/2017
3.50
 3,570 3.58 3.58 3.50 0 0 0
16/08/2017
3.53
 16,830 3.46 3.53 3.46 0 0 0
15/08/2017
3.46
 6,130 3.50 3.50 3.46 0 0 0
14/08/2017
3.46
 7,000 3.46 3.46 3.46 0 0 0

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