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)
11/08/2017
3.48
 11,600 3.43 3.48 3.43 0 0 0
10/08/2017
3.48
 6,450 3.46 3.48 3.43 0 0 0
09/08/2017
3.43
 12,630 3.45 3.46 3.40 0 600 0.0
08/08/2017
3.46
 1,000 3.43 3.46 3.43 0 0 0
07/08/2017
3.46
 820 3.42 3.50 3.40 0 0 0
04/08/2017
3.46
 5,270 3.53 3.53 3.45 0 0 0
03/08/2017
3.46
 11,700 3.50 3.50 3.46 0 0 0
02/08/2017
3.50
 16,330 3.43 3.50 3.43 0 120 0.0
01/08/2017
3.51
 1,520 3.45 3.53 3.45 0 0 0
31/07/2017
3.53
 510 3.50 3.53 3.50 0 0 0
28/07/2017
3.50
 640 3.48 3.55 3.48 0 30 0.0
27/07/2017
3.53
 46,950 3.46 3.56 3.46 38,260 0 0.4
26/07/2017
3.56
 13,360 3.56 3.56 3.53 7,820 0 0.1
25/07/2017
3.55
 16,430 3.53 3.56 3.53 11,370 10 0.1
24/07/2017
3.55
 2,150 3.56 3.56 3.50 2,090 0 0.0
21/07/2017
3.53
 52,830 3.53 3.53 3.46 23,060 0 0.3
20/07/2017
3.50
 35,080 3.46 3.53 3.43 0 0 0
19/07/2017
3.53
 29,920 3.48 3.53 3.40 0 0 0
18/07/2017
3.51
 31,920 3.43 3.56 3.40 0 1,310 0.0
17/07/2017
3.48
 9,300 3.56 3.56 3.46 0 0 0
14/07/2017
3.56
 17,590 3.59 3.59 3.46 0 0 0
13/07/2017
3.46
 9,140 3.59 3.59 3.46 0 0 0
12/07/2017
3.59
 19,010 3.56 3.63 3.55 0 0 0
11/07/2017
3.59
 18,160 3.56 3.59 3.53 8,900 700 0.1
10/07/2017
3.53
 22,590 3.56 3.75 3.43 0 200 0.0
07/07/2017
3.56
 72,890 3.59 3.72 3.53 0 1,000 0.0
06/07/2017
3.59
 147,320 3.59 3.59 3.59 0 14,010 -0.2
05/07/2017
3.37
 154,560 3.16 3.37 3.15 0 0 0
04/07/2017
3.16
 7,750 3.17 3.17 3.10 0 0 0
03/07/2017
3.11
 2,790 3.21 3.21 3.11 0 0 0
30/06/2017
3.12
 5,150 3.11 3.14 3.11 0 0 0
29/06/2017
3.11
 6,540 3.09 3.24 3.09 0 0 0
28/06/2017
3.09
 1,690 3.09 3.09 3.09 0 0 0
27/06/2017
3.09
 5,960 3.09 3.09 3.09 0 0 0
26/06/2017
3.09
 11,030 3.05 3.09 3.05 0 0 0
23/06/2017
3.09
 6,260 3.08 3.10 3.05 0 0 0
22/06/2017
3.10
 7,250 3.07 3.10 3.05 30 0 0.0
21/06/2017
3.10
 12,140 3.05 3.11 3.05 0 0 0
20/06/2017
3.10
 3,380 3.11 3.11 3.10 0 0 0
19/06/2017
3.10
 1,430 3.10 3.11 3.05 0 0 0
16/06/2017
3.10
 2,010 3.06 3.10 3.06 0 0 0
15/06/2017
3.06
 4,440 3.11 3.11 3.06 0 0 0
14/06/2017
3.11
 450 3.11 3.11 3.03 0 0 0
13/06/2017
3.11
 130 3.11 3.11 3.11 0 0 0
12/06/2017
3.11
 22,530 3.11 3.11 3.08 0 0 0
09/06/2017
3.08
 7,110 2.98 3.13 2.95 0 0 0
08/06/2017
3.09
 8,720 3.10 3.14 3.09 0 0 0
07/06/2017
3.11
 17,750 3.05 3.14 3.05 0 0 0
06/06/2017
3.09
 10,330 3.08 3.10 3.08 400 0 0.0
05/06/2017
3.09
 6,650 3.08 3.14 3.08 10 0 0.0
02/06/2017
3.12
 6,830 3.04 3.12 3.02 0 500 0.0
01/06/2017
3.11
 30 3.11 3.11 3.11 0 0 0
31/05/2017
3.11
 800 3.05 3.11 3.05 0 0 0
30/05/2017
3.12
 1,790 3.06 3.14 3.06 0 0 0
29/05/2017
3.14
 10,040 3.05 3.14 3.05 0 0 0
26/05/2017
3.05
 5,110 3.03 3.05 3.03 0 0 0
25/05/2017
3.05
 510 3.02 3.05 3.02 0 0 0
24/05/2017
3.02
 9,430 3.02 3.05 2.99 0 0 0
23/05/2017
3.11
 6,610 3.08 3.11 3.02 0 0 0
22/05/2017
3.05
 3,480 3.08 3.08 2.99 0 0 0
19/05/2017
3.06
 2,330 3.02 3.06 3.02 0 0 0
18/05/2017
3.00
 5,890 2.98 3.00 2.98 0 0 0
17/05/2017
3.01
 14,910 2.99 3.04 2.98 0 0 0
16/05/2017
2.99
 19,680 2.99 3.10 2.98 1,000 0 0.0
15/05/2017: Cổ tức tiền mặt tỉ lệ: 11%
15/05/2017
3.14
 3,790 3.14 3.14 3.08 200 0 0.0
12/05/2017
3.08
 59,900 3.07 3.08 3.05 0 0 0
11/05/2017
3.07
 73,330 3.05 3.08 3.05 0 0 0
10/05/2017
3.08
 26,610 3.08 3.08 3.07 900 0 0.0
09/05/2017
3.08
 6,170 3.08 3.08 3.02 0 0 0
08/05/2017
3.08
 24,870 3.04 3.08 3.04 0 0 0
05/05/2017
3.08
 6,490 3.08 3.08 3.05 600 0 0.0
04/05/2017
3.08
 36,250 3.08 3.09 3.05 0 0 0
03/05/2017
3.08
 19,490 3.08 3.08 3.05 1,000 0 0.0
28/04/2017
3.05
 6,530 3.02 3.08 2.99 0 0 0
27/04/2017
2.98
 2,580 2.98 3.01 2.96 0 500 0.0
26/04/2017
3.02
 20,130 2.96 3.02 2.96 0 0 0
25/04/2017
3.02
 7,040 2.99 3.02 2.96 0 0 0
24/04/2017
3.01
 2,990 2.96 3.02 2.96 500 2,250 0.0
21/04/2017
3.02
 5,080 2.99 3.02 2.96 0 0 0
20/04/2017
2.99
 2,150 3.02 3.05 2.99 0 0 0
19/04/2017
3.05
 0 3.05 3.05 3.05 0 0 0
18/04/2017
3.05
 21,020 3.02 3.05 2.99 0 0 0
17/04/2017
3.05
 8,360 3.02 3.05 3.02 6,500 0 0.1
14/04/2017
3.02
 1,760 3.01 3.02 3.01 0 0 0
13/04/2017
2.99
 3,520 2.99 3.05 2.99 0 0 0
12/04/2017
3.02
 7,010 3.02 3.08 2.99 0 0 0
11/04/2017
3.08
 2,250 3.02 3.11 2.99 0 0 0
10/04/2017
3.09
 1,540 2.99 3.11 2.99 0 0 0
07/04/2017
3.09
 20 3.14 3.14 3.09 0 0 0
05/04/2017
3.02
 21,540 2.99 3.05 2.99 0 0 0
04/04/2017
2.99
 32,270 3.05 3.05 2.99 0 0 0
03/04/2017
2.99
 7,000 3.09 3.09 2.99 0 0 0
31/03/2017
3.02
 410 2.96 3.02 2.95 0 0 0
30/03/2017
2.99
 1,310 2.95 3.01 2.95 0 0 0
29/03/2017
2.99
 7,570 2.96 2.99 2.96 0 0 0
28/03/2017
3.02
 290 3.02 3.02 3.02 290 0 0.0
27/03/2017
3.02
 4,640 3.04 3.04 2.94 2,500 0 0.0
24/03/2017
3.04
 8,040 3.07 3.07 2.99 0 0 0
23/03/2017
3.02
 7,840 3.02 3.02 2.98 0 0 0
22/03/2017
3.02
 6,400 3.02 3.02 2.98 0 0 0

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