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)
05/01/2016
2.01
 2,400 1.96 2.01 1.96 0 0 0
04/01/2016
2.01
 0 2.01 2.01 2.01 0 0 0
31/12/2015
2.01
 3,660 2.01 2.01 1.96 0 0 0
30/12/2015
1.99
 5,520 1.99 2.01 1.99 0 0 0
29/12/2015
1.99
 360 2.01 2.01 1.96 0 0 0
28/12/2015
2.01
 0 2.01 2.01 2.01 0 0 0
25/12/2015
2.01
 3,790 1.96 2.01 1.96 0 0 0
24/12/2015
2.01
 46,100 1.99 2.01 1.87 0 0 0
23/12/2015
1.99
 1,240 2.01 2.01 1.93 0 0 0
22/12/2015
2.01
 40 2.07 2.07 2.01 0 0 0
21/12/2015
2.04
 20 2.04 2.04 2.04 0 0 0
18/12/2015
2.04
 1,200 2.07 2.07 2.01 0 0 0
17/12/2015
2.04
 1,000 1.99 2.07 1.99 0 0 0
16/12/2015
2.01
 620 2.04 2.04 2.01 0 0 0
15/12/2015
2.07
 2,220 2.07 2.07 2.04 0 0 0
14/12/2015
2.10
 950 2.10 2.10 2.01 0 0 0
11/12/2015
2.07
 20 2.07 2.07 2.07 0 0 0
10/12/2015
2.07
 1,850 2.04 2.07 2.01 0 0 0
09/12/2015
2.07
 4,660 2.07 2.07 2.07 0 0 0
08/12/2015
2.04
 40 2.07 2.07 2.04 0 0 0
07/12/2015
2.10
 5,010 2.04 2.10 2.04 0 0 0
04/12/2015
2.10
 10 2.10 2.10 2.10 0 0 0
03/12/2015
2.07
 1,020 2.07 2.10 1.96 0 0 0
02/12/2015
2.10
 0 2.10 2.10 2.10 0 0 0
01/12/2015
2.10
 120 2.07 2.10 2.04 0 0 0
30/11/2015
2.10
 510 2.10 2.10 2.10 0 0 0
27/11/2015
2.10
 10 2.10 2.10 2.10 0 0 0
26/11/2015
2.10
 30 2.07 2.10 2.07 0 0 0
25/11/2015
2.10
 1,600 2.07 2.10 2.07 0 0 0
24/11/2015
2.07
 1,020 2.07 2.07 2.04 0 0 0
23/11/2015
2.04
 11,500 2.10 2.10 2.04 0 0 0
20/11/2015
2.13
 5,090 2.13 2.13 2.07 0 680 0.0
19/11/2015
2.10
 3,340 1.99 2.10 1.99 0 0 0
18/11/2015
2.13
 7,880 2.10 2.16 2.04 0 0 0
17/11/2015
2.19
 1,210 2.13 2.19 2.07 0 0 0
16/11/2015
2.13
 5,860 2.16 2.16 2.13 0 0 0
13/11/2015
2.25
 930 2.19 2.25 2.19 0 0 0
12/11/2015
2.13
 10 2.13 2.13 2.13 0 0 0
11/11/2015
2.22
 1,000 2.22 2.22 2.22 0 0 0
10/11/2015
2.25
 10 2.25 2.25 2.25 0 0 0
09/11/2015
2.22
 2,020 2.19 2.22 2.19 0 0 0
06/11/2015
2.22
 110 2.19 2.22 2.19 0 0 0
05/11/2015
2.19
 820 2.16 2.22 2.16 0 0 0
04/11/2015
2.25
 1,120 2.25 2.25 2.22 0 0 0
03/11/2015
2.22
 10 2.22 2.22 2.22 0 0 0
02/11/2015
2.16
 110 2.22 2.22 2.16 0 0 0
30/10/2015
2.19
 4,750 2.13 2.22 2.13 0 0 0
29/10/2015
2.25
 150 2.19 2.25 2.16 0 120 0.0
28/10/2015
2.22
 500 2.22 2.22 2.22 0 0 0
27/10/2015
2.25
 5,350 2.22 2.25 2.19 0 0 0
26/10/2015
2.22
 20,580 2.22 2.22 2.19 0 0 0
23/10/2015
2.22
 36,680 2.22 2.25 2.19 0 0 0
22/10/2015
2.27
 55,610 2.27 2.27 2.25 0 0 0
21/10/2015
2.25
 11,310 2.27 2.27 2.25 0 0 0
20/10/2015
2.27
 5,550 2.25 2.27 2.25 0 0 0
19/10/2015
2.27
 8,450 2.25 2.27 2.25 0 0 0
16/10/2015
2.25
 5,090 2.25 2.27 2.25 0 0 0
15/10/2015
2.25
 4,020 2.27 2.27 2.25 0 0 0
14/10/2015
2.25
 27,560 2.22 2.27 2.22 0 0 0
13/10/2015
2.22
 12,990 2.22 2.27 2.22 0 0 0
12/10/2015
2.22
 7,000 2.25 2.25 2.22 0 0 0
09/10/2015
2.22
 27,150 2.25 2.30 2.22 0 0 0
08/10/2015
2.25
 21,140 2.25 2.27 2.22 0 0 0
07/10/2015
2.22
 17,550 2.25 2.27 2.19 0 0 0
06/10/2015
2.22
 310 2.27 2.30 2.22 0 0 0
05/10/2015
2.25
 5,230 2.25 2.25 2.25 0 0 0
02/10/2015
2.27
 8,020 2.27 2.27 2.27 0 0 0
01/10/2015
2.27
 340 2.30 2.30 2.27 0 0 0
30/09/2015
2.27
 46,060 2.33 2.33 2.27 0 0 0
29/09/2015
2.30
 13,950 2.30 2.33 2.30 0 3,250 0.0
28/09/2015
2.30
 11,440 2.33 2.33 2.30 0 0 0
25/09/2015
2.36
 6,610 2.33 2.36 2.33 0 0 0
24/09/2015
2.36
 2,650 2.36 2.36 2.36 0 0 0
23/09/2015
2.36
 4,010 2.36 2.36 2.33 0 0 0
22/09/2015
2.30
 2,310 2.39 2.39 2.30 0 0 0
21/09/2015
2.39
 2,000 2.39 2.39 2.39 0 0 0
18/09/2015
2.36
 14,290 2.36 2.36 2.33 0 0 0
17/09/2015
2.36
 4,120 2.36 2.36 2.33 0 0 0
16/09/2015
2.36
 1,410 2.36 2.36 2.36 0 0 0
15/09/2015
2.36
 310 2.33 2.36 2.33 0 0 0
14/09/2015
2.33
 20,110 2.39 2.39 2.33 0 0 0
11/09/2015
2.36
 13,110 2.39 2.39 2.36 0 0 0
10/09/2015
2.39
 0 2.39 2.39 2.39 0 0 0
09/09/2015
2.39
 0 2.39 2.39 2.39 0 0 0
08/09/2015
2.39
 11,140 2.39 2.39 2.39 0 0 0
07/09/2015
2.36
 2,510 2.42 2.42 2.36 0 0 0
04/09/2015
2.39
 2,750 2.39 2.42 2.39 0 0 0
03/09/2015
2.39
 3,110 2.42 2.45 2.39 0 0 0
01/09/2015
2.42
 2,010 2.39 2.42 2.39 0 0 0
31/08/2015
2.39
 6,000 2.42 2.45 2.39 0 0 0
28/08/2015
2.42
 6,680 2.42 2.42 2.42 0 0 0
27/08/2015
2.30
 12,030 2.39 2.42 2.25 0 0 0
26/08/2015
2.27
 2,210 2.27 2.27 2.27 0 0 0
25/08/2015
2.42
 18,080 2.56 2.59 2.42 0 0 0
24/08/2015
2.45
 670 2.53 2.65 2.45 0 0 0
21/08/2015
2.56
 30 2.56 2.56 2.30 0 0 0
20/08/2015
2.48
 30 2.48 2.48 2.48 0 0 0
19/08/2015
2.53
 620 2.53 2.53 2.53 0 0 0
18/08/2015
2.53
 0 2.53 2.53 2.53 0 0 0
17/08/2015
2.53
 1,060 2.53 2.56 2.48 0 0 0

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