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)
24/10/2016
2.59
 34,860 2.45 2.59 2.45 0 0 0
21/10/2016
2.42
 4,540 2.45 2.47 2.42 0 0 0
20/10/2016
2.42
 11,090 2.42 2.42 2.42 0 0 0
19/10/2016
2.42
 1,450 2.39 2.42 2.39 0 0 0
18/10/2016
2.43
 0 2.43 2.43 2.43 0 0 0
17/10/2016
2.43
 310 2.39 2.43 2.39 0 0 0
14/10/2016
2.43
 510 2.37 2.43 2.37 0 0 0
13/10/2016
2.42
 40 2.37 2.42 2.37 0 0 0
12/10/2016
2.43
 1,000 2.43 2.43 2.43 0 0 0
11/10/2016
2.39
 2,390 2.39 2.39 2.39 0 0 0
10/10/2016
2.39
 20 2.39 2.39 2.39 0 0 0
07/10/2016
2.39
 6,940 2.45 2.45 2.39 0 0 0
06/10/2016
2.39
 8,000 2.37 2.39 2.37 0 0 0
05/10/2016
2.37
 280 2.37 2.37 2.37 0 0 0
04/10/2016
2.37
 110 2.37 2.37 2.37 0 0 0
03/10/2016
2.39
 0 2.39 2.39 2.39 0 0 0
30/09/2016
2.39
 100 2.37 2.39 2.37 0 0 0
29/09/2016
2.39
 200 2.39 2.39 2.39 0 0 0
28/09/2016
2.37
 4,030 2.36 2.37 2.36 0 0 0
27/09/2016
2.37
 2,200 2.36 2.37 2.36 0 0 0
26/09/2016
2.42
 270 2.36 2.42 2.36 0 0 0
23/09/2016
2.42
 1,110 2.37 2.42 2.33 0 0 0
22/09/2016
2.37
 10,200 2.42 2.42 2.37 0 0 0
21/09/2016
2.36
 0 2.36 2.36 2.36 0 0 0
20/09/2016
2.36
 1,280 2.36 2.36 2.36 0 0 0
19/09/2016
2.36
 1,790 2.36 2.36 2.36 0 0 0
16/09/2016
2.45
 0 2.45 2.45 2.45 0 0 0
15/09/2016
2.45
 2,540 2.36 2.45 2.36 0 0 0
14/09/2016
2.36
 10,490 2.36 2.36 2.36 0 0 0
13/09/2016
2.39
 20 2.39 2.39 2.39 0 0 0
12/09/2016
2.36
 5,500 2.36 2.36 2.36 0 0 0
09/09/2016
2.39
 10 2.39 2.39 2.39 0 0 0
08/09/2016
2.36
 20 2.42 2.42 2.36 0 0 0
07/09/2016
2.42
 10 2.42 2.42 2.42 0 0 0
06/09/2016
2.39
 1,090 2.36 2.39 2.36 0 0 0
05/09/2016
2.36
 40 2.42 2.42 2.36 0 0 0
01/09/2016
2.36
 2,800 2.39 2.39 2.36 0 0 0
31/08/2016
2.36
 20 2.48 2.48 2.36 0 0 0
30/08/2016
2.39
 160 2.39 2.39 2.39 0 0 0
29/08/2016
2.42
 3,010 2.39 2.42 2.39 0 0 0
26/08/2016
2.45
 70 2.45 2.45 2.45 0 0 0
25/08/2016
2.42
 160 2.36 2.42 2.36 0 0 0
24/08/2016
2.36
 12,580 2.36 2.39 2.36 0 0 0
23/08/2016
2.36
 14,800 2.36 2.36 2.36 0 0 0
22/08/2016
2.36
 18,310 2.36 2.36 2.36 0 0 0
19/08/2016
2.36
 23,810 2.36 2.39 2.36 0 0 0
18/08/2016
2.42
 10 2.42 2.42 2.42 0 0 0
17/08/2016
2.36
 12,200 2.36 2.36 2.36 0 0 0
16/08/2016
2.39
 9,100 2.36 2.39 2.36 0 0 0
15/08/2016
2.39
 1,010 2.36 2.39 2.36 0 0 0
12/08/2016
2.36
 9,190 2.39 2.39 2.36 0 0 0
11/08/2016
2.42
 150 2.42 2.42 2.42 0 0 0
10/08/2016
2.39
 13,870 2.36 2.39 2.36 0 0 0
09/08/2016
2.39
 5,510 2.33 2.39 2.33 0 0 0
08/08/2016
2.39
 16,120 2.36 2.39 2.36 0 0 0
05/08/2016
2.36
 30 2.36 2.36 2.36 0 0 0
04/08/2016
2.39
 10 2.39 2.39 2.39 0 0 0
03/08/2016
2.36
 9,390 2.33 2.36 2.33 0 0 0
02/08/2016
2.39
 28,100 2.36 2.39 2.36 0 0 0
01/08/2016
2.42
 7,610 2.33 2.42 2.33 0 0 0
29/07/2016
2.42
 7,450 2.48 2.48 2.39 0 0 0
28/07/2016
2.45
 700 2.50 2.50 2.45 0 0 0
27/07/2016
2.48
 11,270 2.48 2.53 2.45 0 0 0
26/07/2016
2.42
 3,380 2.36 2.42 2.36 0 0 0
25/07/2016
2.42
 4,640 2.36 2.42 2.36 0 0 0
22/07/2016
2.36
 600 2.36 2.36 2.36 0 0 0
21/07/2016
2.42
 19,520 2.39 2.45 2.39 0 0 0
20/07/2016
2.42
 19,020 2.45 2.45 2.33 10 0 0
19/07/2016
2.45
 1,100 2.42 2.45 2.42 0 0 0
18/07/2016
2.42
 9,450 2.42 2.42 2.39 0 0 0
15/07/2016
2.39
 133,140 2.36 2.39 2.33 0 0 0
14/07/2016
2.33
 24,510 2.33 2.36 2.33 0 0 0
13/07/2016
2.30
 3,460 2.36 2.36 2.30 0 0 0
12/07/2016
2.30
 21,590 2.36 2.39 2.30 10 0 0
11/07/2016
2.36
 57,830 2.30 2.36 2.30 0 0 0
08/07/2016
2.30
 45,840 2.33 2.39 2.30 0 0 0
07/07/2016
2.36
 21,920 2.36 2.36 2.30 0 0 0
06/07/2016
2.36
 14,080 2.30 2.39 2.30 0 0 0
05/07/2016
2.30
 18,190 2.27 2.36 2.27 0 0 0
04/07/2016
2.30
 23,840 2.27 2.30 2.27 0 0 0
01/07/2016
2.27
 750 2.22 2.27 2.22 0 0 0
30/06/2016
2.22
 49,610 2.30 2.30 2.22 0 0 0
29/06/2016
2.36
 20,660 2.30 2.36 2.30 0 0 0
28/06/2016
2.30
 220 2.25 2.30 2.25 0 0 0
27/06/2016
2.30
 2,040 2.33 2.33 2.25 0 0 0
24/06/2016
2.33
 16,010 2.27 2.33 2.25 0 0 0
23/06/2016
2.39
 81,100 2.36 2.39 2.27 0 0 0
22/06/2016
2.39
 45,240 2.25 2.42 2.25 0 0 0
21/06/2016
2.27
 95,100 2.13 2.27 2.13 0 0 0
20/06/2016
2.13
 17,960 2.13 2.13 2.10 0 0 0
17/06/2016
2.16
 60,910 2.13 2.16 2.10 0 0 0
16/06/2016
2.16
 38,010 2.07 2.16 2.07 0 0 0
15/06/2016
2.07
 1,010 2.10 2.10 2.07 0 0 0
14/06/2016
2.04
 10,530 2.16 2.16 2.04 0 0 0
13/06/2016
2.13
 310 2.10 2.13 2.10 0 0 0
10/06/2016
2.13
 18,000 2.10 2.16 2.10 0 0 0
09/06/2016
2.10
 9,940 2.07 2.13 2.04 0 0 0
08/06/2016
2.04
 69,000 2.04 2.04 2.04 0 0 0
07/06/2016
2.04
 4,240 2.07 2.07 2.04 0 0 0
06/06/2016
2.10
 300 2.10 2.10 2.07 0 0 0

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