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)
29/01/2018
4.84
 7,420 4.89 4.97 4.84 0 0 0
26/01/2018
4.89
 5,400 4.89 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 5.04 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 5.07 5.13 4.92 0 0 0
16/01/2018
5.07
 17,830 4.99 5.13 4.83 0 0 0
15/01/2018
4.99
 4,270 5.09 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 4.62 4.81 4.54 0 0 0
10/01/2018
4.62
 51,200 4.62 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 4.27 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 4.36 4.36 4.17 0 0 0
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 4.38 4.43 4.28 110 0 0.0
27/12/2017
4.38
 47,180 4.20 4.49 4.23 0 0 0
26/12/2017
4.20
 145,780 3.93 4.20 3.96 0 400 0.0
25/12/2017
3.93
 14,600 3.91 3.95 3.93 0 0 0
22/12/2017
3.91
 7,000 3.96 3.96 3.91 0 0 0
21/12/2017
3.96
 3,310 3.93 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 4.03 4.03 3.98 0 0 0
12/12/2017
4.03
 4,520 4.09 4.09 3.98 0 0 0
11/12/2017
4.09
 22,940 4.01 4.11 4.04 0 0 0
08/12/2017
4.01
 70,300 3.95 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 3.80 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 3.88 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 3.87 3.87 3.82 0 0 0
27/11/2017
3.87
 2,730 3.90 3.90 3.85 0 0 0
24/11/2017
3.90
 8,080 3.91 3.91 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 3.93 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 3.99 3.99 3.96 0 0 0
15/11/2017
3.99
 13,620 3.96 3.99 3.93 0 0 0
14/11/2017
3.96
 64,750 3.95 3.96 3.85 0 0 0
13/11/2017
3.95
 54,590 3.95 3.95 3.83 0 0 0
10/11/2017
3.95
 2,270 3.95 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 3.85 3.88 3.83 0 0 0
01/11/2017
3.85
 10,670 3.83 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 3.75 3.88 3.79 0 0 0
27/10/2017
3.75
 19,900 3.74 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 3.82 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 3.69 3.88 3.69 0 0 0
18/10/2017
3.69
 18,750 3.71 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 3.77 3.79 3.75 0 0 0
13/10/2017
3.77
 11,310 3.75 3.77 3.72 0 0 0
12/10/2017
3.75
 8,670 3.75 3.79 3.75 0 0 0
11/10/2017
3.75
 46,340 3.69 3.75 3.71 0 0 0
10/10/2017
3.69
 2,420 3.71 3.71 3.66 0 0 0
09/10/2017
3.71
 310 3.71 3.71 3.64 0 0 0
06/10/2017
3.71
 56,740 3.72 3.72 3.63 0 0 0
05/10/2017
3.72
 20 3.74 3.74 3.72 0 0 0
04/10/2017
3.74
 30 3.72 3.74 3.64 0 0 0
03/10/2017
3.72
 15,630 3.63 3.72 3.63 0 0 0
02/10/2017
3.63
 340 3.69 3.74 3.59 0 0 0
29/09/2017
3.69
 200 3.66 3.72 3.61 0 0 0
28/09/2017
3.66
 9,810 3.74 3.74 3.66 0 0 0
27/09/2017
3.74
 10 3.72 3.74 3.74 0 0 0
26/09/2017
3.72
 25,370 3.74 3.74 3.67 0 0 0
25/09/2017
3.74
 12,630 3.75 3.79 3.69 0 0 0
22/09/2017
3.75
 4,560 3.79 3.79 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 3.59 3.69 3.56 0 0 0
15/09/2017
3.59
 4,010 3.56 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 3.51 3.53 3.53 680 20,190 -0.2
12/09/2017
3.51
 1,030 3.51 3.53 3.51 20 1,010 0.0
11/09/2017
3.51
 17,060 3.50 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 3.53 3.56 3.53 0 27,600 -0.3

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