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)
03/06/2016
2.10
 6,960 2.04 2.10 2.04 0 0 0
02/06/2016
2.07
 0 2.07 2.07 2.07 0 0 0
01/06/2016
2.07
 1,420 2.07 2.07 2.04 0 0 0
31/05/2016
2.04
 33,030 2.04 2.04 2.04 0 0 0
30/05/2016
2.07
 0 2.07 2.07 2.07 0 0 0
27/05/2016
2.07
 8,800 2.04 2.07 2.04 0 0 0
26/05/2016
2.07
 1,000 2.07 2.07 2.07 0 0 0
25/05/2016
2.07
 4,910 2.04 2.07 2.04 0 0 0
24/05/2016
2.07
 32,570 2.04 2.07 2.04 0 0 0
23/05/2016
2.04
 3,350 2.01 2.04 2.01 0 0 0
20/05/2016
2.01
 48,540 2.04 2.07 2.01 0 0 0
19/05/2016
2.07
 28,250 2.04 2.07 2.04 0 0 0
18/05/2016
2.07
 95,690 2.04 2.07 2.04 0 0 0
17/05/2016
2.07
 55,290 2.07 2.07 2.04 1,000 0 0.0
16/05/2016
2.07
 92,590 2.04 2.07 2.04 0 0 0
13/05/2016
2.07
 16,760 2.07 2.19 2.04 0 0 0
12/05/2016
2.07
 14,710 2.04 2.07 2.04 0 0 0
11/05/2016
2.04
 6,480 2.07 2.07 2.04 0 0 0
10/05/2016
2.07
 80 2.04 2.07 2.04 0 0 0
09/05/2016
2.07
 19,100 2.04 2.07 2.01 0 0 0
06/05/2016
2.07
 53,410 2.10 2.10 2.01 0 0 0
05/05/2016
2.07
 39,570 2.13 2.16 2.07 0 0 0
04/05/2016
2.13
 10,460 2.13 2.13 2.07 0 0 0
29/04/2016
2.13
 290 2.07 2.13 2.04 0 0 0
28/04/2016
2.10
 25,020 2.10 2.10 2.07 0 0 0
27/04/2016
2.13
 15,840 2.13 2.16 2.13 0 0 0
26/04/2016
2.16
 10,300 2.22 2.22 2.16 0 0 0
25/04/2016
2.25
 38,790 2.25 2.30 2.22 2,000 0 0.0
22/04/2016
2.19
 76,780 2.10 2.19 2.10 0 0 0
21/04/2016
2.10
 35,070 2.10 2.10 2.07 0 0 0
20/04/2016
2.07
 12,600 2.07 2.16 2.07 0 0 0
19/04/2016
2.07
 9,310 2.07 2.07 2.04 0 0 0
15/04/2016
2.07
 12,750 2.07 2.13 2.07 0 0 0
14/04/2016
2.10
 2,640 2.07 2.13 2.07 30 0 0.0
13/04/2016
2.07
 7,180 2.07 2.13 2.07 0 0 0
12/04/2016
2.07
 4,040 2.10 2.13 2.07 0 100 0.0
11/04/2016
2.10
 6,000 2.10 2.13 2.10 0 2,900 0.0
08/04/2016
2.07
 4,100 2.04 2.07 2.04 0 0 0
07/04/2016
2.04
 3,730 2.10 2.13 2.04 0 0 0
06/04/2016
2.10
 7,790 2.10 2.13 2.04 0 0 0
05/04/2016
2.10
 8,590 2.10 2.19 2.04 0 0 0
04/04/2016
2.10
 11,510 2.10 2.10 2.07 0 0 0
01/04/2016
2.10
 3,170 2.07 2.16 2.07 0 0 0
31/03/2016
2.16
 2,650 2.13 2.16 2.10 0 30 0.0
30/03/2016
2.16
 10,640 2.13 2.19 2.07 3,000 0 0.0
29/03/2016
2.19
 8,780 2.13 2.19 2.13 0 0 0
28/03/2016
2.13
 18,300 2.19 2.19 2.13 0 0 0
25/03/2016
2.13
 121,630 2.04 2.16 2.04 0 0 0
24/03/2016
2.04
 45,130 2.01 2.04 2.01 0 0 0
23/03/2016
2.01
 3,060 1.99 2.01 1.99 0 0 0
22/03/2016
2.01
 720 1.99 2.01 1.99 0 0 0
21/03/2016
2.01
 3,010 1.99 2.01 1.99 0 0 0
18/03/2016
2.01
 10 2.01 2.01 2.01 0 0 0
17/03/2016
2.01
 6,080 2.01 2.01 2.01 0 0 0
16/03/2016
2.01
 7,030 1.99 2.01 1.96 0 0 0
15/03/2016
2.01
 5,030 2.01 2.01 2.01 0 0 0
14/03/2016
2.01
 26,680 1.99 2.01 1.99 0 0 0
11/03/2016
2.01
 8,240 2.01 2.07 1.96 0 0 0
10/03/2016
2.01
 3,290 1.99 2.01 1.96 0 0 0
09/03/2016
2.01
 5,080 1.93 2.01 1.93 0 0 0
08/03/2016
1.96
 10 1.96 1.96 1.96 0 0 0
07/03/2016
2.01
 890 2.01 2.01 1.93 0 0 0
04/03/2016
2.01
 0 2.01 2.01 2.01 0 0 0
03/03/2016
2.01
 110 1.99 2.01 1.96 0 0 0
02/03/2016
1.99
 610 1.99 2.01 1.99 0 0 0
01/03/2016
1.99
 210 1.96 1.99 1.96 0 0 0
29/02/2016
1.99
 510 1.99 1.99 1.99 0 0 0
26/02/2016
2.01
 11,480 2.01 2.04 1.96 0 0 0
25/02/2016
2.04
 2,070 2.07 2.07 2.01 0 0 0
24/02/2016
2.01
 2,170 2.04 2.07 2.01 0 0 0
23/02/2016
1.99
 290 2.07 2.07 1.99 0 0 0
22/02/2016
2.07
 1,770 2.04 2.07 2.01 0 250 0.0
19/02/2016
2.04
 1,670 2.01 2.04 2.01 0 0 0
18/02/2016
2.01
 10 2.01 2.01 2.01 0 0 0
17/02/2016
1.99
 60 1.96 1.99 1.93 0 0 0
16/02/2016
1.99
 40 1.93 1.99 1.90 0 0 0
15/02/2016
1.99
 30 1.99 1.99 1.99 0 0 0
05/02/2016
1.96
 2,160 1.96 1.99 1.87 0 190 0.0
04/02/2016
1.93
 140 1.96 1.96 1.93 0 70 0.0
03/02/2016
1.93
 220 1.93 1.96 1.93 20 0 0.0
02/02/2016
1.93
 80 1.90 1.93 1.87 10 10 0
01/02/2016
1.87
 8,140 1.90 1.90 1.87 0 10 0
29/01/2016
1.93
 60 1.90 1.93 1.90 0 0 0
28/01/2016
1.93
 30 1.93 1.93 1.90 0 0 0
27/01/2016
1.96
 4,290 1.87 1.96 1.87 1,580 0 0.0
26/01/2016
1.90
 570 1.90 1.90 1.84 0 0 0
25/01/2016
1.90
 2,350 1.87 1.93 1.76 230 0 0.0
22/01/2016
1.87
 55,640 1.96 1.96 1.87 190 0 0.0
21/01/2016
1.99
 47,710 1.87 1.99 1.87 0 0 0
20/01/2016
1.99
 4,330 1.99 2.01 1.96 50 0 0.0
19/01/2016
1.96
 31,890 1.99 1.99 1.96 4,950 0 0.0
18/01/2016
1.87
 320 1.93 2.01 1.87 0 0 0
15/01/2016
1.93
 670 1.99 1.99 1.93 0 0 0
14/01/2016
2.01
 30 2.01 2.01 2.01 0 0 0
13/01/2016
2.01
 30 2.01 2.01 2.01 0 0 0
12/01/2016
2.01
 10 2.01 2.01 2.01 0 0 0
11/01/2016
1.96
 50 1.96 1.96 1.96 0 0 0
08/01/2016
2.01
 60 1.99 2.01 1.99 0 0 0
07/01/2016
2.01
 1,020 1.99 2.01 1.96 0 0 0
06/01/2016
2.01
 1,860 2.01 2.04 2.01 0 0 0

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