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
10.75
2 tháng
(2026-08-10) 		-0.20 -1.83% 1,518,300 -400 0.0
10.50
10.90
10.75
3 tháng
(2026-07-10) 		-0.20 -1.83% 1,723,000 -400 0.0
10.50
11.05
10.75
6 tháng
(2026-04-13) 		-0.18 -1.61% 1,908,800 2,100 0.0
10.41
11.06
10.75
12 tháng
(2025-10-13) 		-0.45 -4.07% 3,434,200 -10,700 -0.1
9.95
11.15
10.75
24 tháng
(2024-10-18) 		0.97 9.93% 8,065,800 -17,200 -0.2
9.30
11.82
10.75
36 tháng
(2023-10-24) 		2.37 28.43% 14,470,300 -17,750 -0.2
8.08
11.82
10.75
60 tháng
(2021-11-03) 		-5.31 -33.15% 55,018,400 -432,130 -16.8
6.77
18.05
10.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/12/2013
1.99
 1,650 2.01 2.01 1.99 0 0 0
24/12/2013
1.99
 30 2.01 2.01 1.99 0 0 0
23/12/2013
1.99
 540 1.97 2.01 1.97 0 0 0
20/12/2013
2.01
 100 2.01 2.01 2.01 0 0 0
19/12/2013
2.04
 2,010 2.06 2.06 2.04 0 0 0
18/12/2013
1.97
 10,800 1.97 1.97 1.97 0 0 0
17/12/2013
1.97
 40 1.99 1.99 1.97 0 0 0
16/12/2013
1.97
 2,000 1.97 1.97 1.97 0 0 0
13/12/2013
1.97
 10 1.97 1.97 1.97 0 0 0
12/12/2013
1.97
 120 1.94 1.99 1.94 0 0 0
11/12/2013
1.97
 10,600 1.94 1.97 1.94 0 0 0
10/12/2013
2.01
 6,380 1.94 2.01 1.94 0 0 0
09/12/2013
1.97
 2,240 2.01 2.01 1.97 0 0 0
06/12/2013
2.06
 8,450 1.97 2.06 1.97 0 0 0
05/12/2013
1.94
 2,600 1.90 1.94 1.90 0 0 0
04/12/2013
1.94
 4,490 1.94 1.94 1.94 0 0 0
03/12/2013
1.94
 3,340 1.99 1.99 1.94 0 0 0
02/12/2013
1.94
 10 1.94 1.94 1.94 0 0 0
29/11/2013
1.92
 5,080 1.90 1.92 1.90 0 0 0
28/11/2013
1.92
 3,540 1.92 1.92 1.92 0 0 0
27/11/2013
1.94
 3,450 1.94 1.94 1.94 0 0 0
26/11/2013
1.90
 6,280 1.90 1.92 1.90 0 0 0
25/11/2013
1.90
 12,070 1.87 1.90 1.87 0 0 0
22/11/2013
1.92
 27,090 1.90 1.94 1.90 0 0 0
21/11/2013
1.94
 9,260 1.85 1.97 1.85 0 0 0
20/11/2013
1.92
 3,220 1.87 1.92 1.87 0 0 0
19/11/2013
1.85
 10 1.85 1.85 1.85 0 0 0
18/11/2013
1.87
 7,010 1.85 1.87 1.85 0 0 0
15/11/2013
1.83
 3,210 1.83 1.83 1.83 0 0 0
14/11/2013
1.85
 2,160 1.85 1.85 1.85 0 0 0
13/11/2013
1.83
 3,060 1.85 1.85 1.83 0 0 0
12/11/2013
1.85
 2,730 1.83 1.85 1.83 0 0 0
11/11/2013
1.80
 3,780 1.83 1.85 1.80 0 0 0
08/11/2013
1.78
 3,300 1.83 1.83 1.78 0 0 0
07/11/2013
1.78
 3,040 1.83 1.83 1.78 0 0 0
06/11/2013
1.83
 4,040 1.80 1.83 1.78 0 0 0
05/11/2013
1.78
 2,440 1.75 1.78 1.75 0 0 0
04/11/2013
1.75
 5,950 1.75 1.75 1.73 0 0 0
01/11/2013
1.73
 20 1.75 1.75 1.73 0 0 0
31/10/2013
1.73
 40 1.78 1.78 1.73 0 0 0
30/10/2013
1.73
 60 1.78 1.78 1.73 0 0 0
29/10/2013
1.73
 10,360 1.73 1.78 1.73 0 0 0
28/10/2013
1.78
 11,580 1.73 1.78 1.73 0 0 0
25/10/2013
1.73
 1,270 1.75 1.75 1.73 0 0 0
24/10/2013
1.75
 18,000 1.73 1.75 1.71 0 0 0
23/10/2013
1.71
 6,810 1.71 1.73 1.71 0 0 0
22/10/2013
1.71
 14,090 1.73 1.73 1.71 0 0 0
21/10/2013
1.73
 10,120 1.73 1.78 1.73 0 0 0
18/10/2013
1.73
 5,460 1.71 1.73 1.71 0 0 0
17/10/2013
1.73
 8,910 1.71 1.73 1.68 0 0 0
16/10/2013
1.73
 3,980 1.71 1.73 1.71 0 0 0
15/10/2013
1.71
 14,930 1.68 1.71 1.66 0 0 0
14/10/2013
1.68
 5,000 1.68 1.71 1.68 0 0 0
11/10/2013
1.71
 8,120 1.71 1.71 1.68 0 0 0
10/10/2013
1.68
 7,590 1.68 1.73 1.68 0 0 0
09/10/2013
1.71
 5,540 1.68 1.71 1.68 0 0 0
08/10/2013
1.71
 3,820 1.73 1.73 1.68 0 0 0
07/10/2013
1.71
 3,850 1.68 1.71 1.68 0 0 0
04/10/2013
1.71
 4,530 1.71 1.73 1.71 0 0 0
03/10/2013
1.71
 6,050 1.71 1.73 1.71 0 0 0
02/10/2013
1.71
 2,250 1.73 1.73 1.68 0 0 0
01/10/2013
1.68
 7,300 1.68 1.73 1.66 0 0 0
30/09/2013
1.66
 1,600 1.66 1.68 1.66 0 0 0
27/09/2013
1.64
 1,010 1.64 1.66 1.64 0 0 0
26/09/2013
1.64
 110 1.66 1.66 1.64 0 0 0
25/09/2013
1.66
 230 1.68 1.68 1.66 0 0 0
24/09/2013
1.68
 2,100 1.68 1.71 1.68 0 0 0
23/09/2013
1.66
 13,080 1.71 1.71 1.56 0 0 0
20/09/2013
1.66
 380 1.68 1.71 1.64 0 0 0
19/09/2013
1.73
 0 1.73 1.73 1.73 0 0 0
18/09/2013
1.73
 160 1.71 1.73 1.71 0 0 0
17/09/2013
1.73
 3,120 1.68 1.73 1.68 0 0 0
16/09/2013
1.73
 0 1.73 1.73 1.73 0 0 0
13/09/2013
1.73
 510 1.71 1.73 1.71 0 0 0
12/09/2013
1.73
 120 1.68 1.73 1.68 0 0 0
11/09/2013
1.73
 10 1.73 1.73 1.73 0 0 0
10/09/2013
1.78
 300 1.78 1.78 1.78 0 0 0
09/09/2013
1.80
 0 1.80 1.80 1.80 0 0 0
06/09/2013
1.80
 10 1.80 1.80 1.80 0 0 0
05/09/2013
1.75
 800 1.75 1.75 1.75 800 0 0.0
04/09/2013
1.75
 10 1.75 1.75 1.75 0 0 0
03/09/2013
1.75
 700 1.71 1.75 1.68 0 0 0
30/08/2013
1.75
 730 1.71 1.75 1.68 0 0 0
29/08/2013
1.75
 210 1.71 1.75 1.71 0 0 0
28/08/2013
1.75
 50 1.78 1.78 1.75 0 0 0
27/08/2013
1.75
 4,830 1.73 1.75 1.71 0 0 0
26/08/2013
1.73
 10,030 1.73 1.75 1.68 0 0 0
23/08/2013
1.80
 20 1.78 1.80 1.78 0 0 0
22/08/2013
1.80
 1,050 1.80 1.80 1.80 0 0 0
21/08/2013
1.83
 10 1.83 1.83 1.83 0 0 0
20/08/2013
1.83
 10 1.83 1.83 1.83 0 0 0
19/08/2013
1.83
 1,180 1.78 1.83 1.78 0 1,170 0.0
16/08/2013
1.80
 5,200 1.75 1.80 1.71 0 0 0
15/08/2013
1.78
 4,220 1.75 1.80 1.73 0 0 0
14/08/2013
1.75
 3,980 1.78 1.78 1.75 0 0 0
13/08/2013
1.75
 5,650 1.75 1.78 1.75 0 0 0
12/08/2013
1.75
 2,190 1.78 1.80 1.75 0 0 0
09/08/2013
1.75
 20 1.75 1.75 1.75 0 0 0
08/08/2013
1.80
 3,000 1.83 1.83 1.80 0 0 0
07/08/2013
1.80
 310 1.80 1.80 1.80 0 0 0

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