CTCP Kim khí Thành phố Hồ Chí Minh - Vnsteel (hmc)

10.65
0.05
(0.47%)
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
(2026-08-19) 		0 0% 98,600 -300 0.0
10.50
11.60
10.65
2 tháng
(2026-07-20) 		-0.40 -3.64% 270,400 -100 0.0
10.50
11.60
10.65
3 tháng
(2026-06-22) 		-0.40 -3.64% 343,600 -600 0.0
10.50
11.60
10.65
6 tháng
(2026-03-23) 		0.19 1.82% 719,700 3,100 0.0
9.95
11.60
10.65
12 tháng
(2025-09-23) 		-0.32 -2.95% 2,233,500 -10,500 -0.1
9.95
11.60
10.65
24 tháng
(2024-09-30) 		0.87 8.90% 7,460,400 -17,100 -0.2
9.30
11.82
10.65
36 tháng
(2023-10-04) 		2.27 27.23% 13,835,400 -17,650 -0.2
8.08
11.82
10.65
60 tháng
(2021-10-14) 		-4.30 -28.88% 60,112,200 -346,930 -14.2
6.77
18.05
10.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/08/2013
1.75
 730 1.75 1.75 1.68 0 0 0
29/08/2013
1.75
 210 1.75 1.75 1.71 0 0 0
28/08/2013
1.75
 50 1.75 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 1.80 1.80 1.68 0 0 0
23/08/2013
1.80
 20 1.80 1.80 1.78 0 0 0
22/08/2013
1.80
 1,050 1.83 1.83 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 1.80 1.83 1.78 0 1,170 0.0
16/08/2013
1.80
 5,200 1.78 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 1.75 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 1.75 1.80 1.75 0 0 0
09/08/2013
1.75
 20 1.80 1.80 1.75 0 0 0
08/08/2013
1.80
 3,000 1.80 1.83 1.80 0 0 0
07/08/2013
1.80
 310 1.78 1.80 1.80 0 0 0
06/08/2013
1.78
 50 1.78 1.78 1.78 0 0 0
05/08/2013
1.78
 10 1.78 1.78 1.78 0 0 0
02/08/2013
1.78
 10 1.78 1.78 1.78 10 0 0.0
01/08/2013
1.78
 20 1.75 1.78 1.78 0 0 0
31/07/2013
1.75
 2,160 1.73 1.83 1.75 0 0 0
30/07/2013
1.73
 1,050 1.71 1.75 1.73 0 0 0
29/07/2013
1.71
 20 1.75 1.83 1.71 0 0 0
26/07/2013
1.75
 6,510 1.75 1.78 1.75 0 0 0
25/07/2013
1.75
 3,080 1.78 1.78 1.75 0 0 0
24/07/2013
1.78
 21,880 1.80 1.80 1.75 0 0 0
23/07/2013
1.80
 10 1.78 1.80 1.80 0 0 0
22/07/2013
1.78
 700 1.80 1.80 1.78 0 0 0
19/07/2013
1.80
 0 1.80 1.80 1.80 0 0 0
18/07/2013
1.80
 1,130 1.80 1.83 1.80 0 0 0
17/07/2013
1.80
 4,550 1.78 1.80 1.78 0 0 0
16/07/2013
1.78
 1,440 1.80 1.80 1.78 0 0 0
15/07/2013
1.80
 4,270 1.75 1.80 1.80 0 0 0
12/07/2013
1.75
 1,840 1.80 1.80 1.75 0 0 0
11/07/2013
1.80
 10 1.80 1.80 1.80 0 0 0
10/07/2013
1.80
 10 1.78 1.80 1.80 0 0 0
09/07/2013
1.78
 350 1.75 1.78 1.78 0 0 0
08/07/2013
1.75
 10,650 1.75 1.83 1.75 0 0 0
05/07/2013
1.75
 7,220 1.75 1.78 1.75 0 0 0
04/07/2013
1.75
 3,980 1.83 1.83 1.75 0 0 0
03/07/2013
1.83
 510 1.85 1.85 1.75 0 0 0
02/07/2013
1.85
 3,010 1.83 1.85 1.75 0 0 0
01/07/2013
1.83
 10 1.83 1.83 1.83 0 0 0
28/06/2013
1.83
 110 1.83 1.83 1.78 0 0 0
27/06/2013
1.83
 10 1.78 1.83 1.83 0 0 0
26/06/2013
1.78
 4,970 1.73 1.80 1.73 0 0 0
25/06/2013
1.73
 6,490 1.83 1.83 1.73 0 2,000 0.0
24/06/2013
1.83
 10 1.83 1.83 1.83 0 0 0
21/06/2013
1.83
 10 1.78 1.83 1.83 0 0 0
20/06/2013
1.78
 1,200 1.78 1.78 1.78 0 0 0
19/06/2013
1.78
 30 1.83 1.83 1.78 0 0 0
18/06/2013
1.83
 310 1.78 1.83 1.75 0 0 0
17/06/2013
1.78
 4,860 1.83 1.83 1.78 4,000 0 0.0
14/06/2013
1.83
 12,800 1.80 1.83 1.80 0 0 0
13/06/2013
1.80
 10,990 1.78 1.80 1.78 0 0 0
12/06/2013
1.78
 7,570 1.83 1.83 1.78 0 0 0
11/06/2013
1.83
 4,380 1.83 1.85 1.83 0 0 0
10/06/2013
1.83
 19,810 1.83 1.85 1.78 770 0 0.0
07/06/2013
1.83
 14,910 1.83 1.83 1.78 0 0 0
06/06/2013
1.83
 1,000 1.83 1.83 1.83 0 0 0
05/06/2013
1.83
 13,020 1.80 1.83 1.78 0 0 0
04/06/2013
1.80
 26,080 1.80 1.80 1.78 0 0 0
03/06/2013
1.80
 21,180 1.80 1.85 1.75 0 0 0
31/05/2013
1.80
 38,740 1.78 1.85 1.78 0 0 0
30/05/2013
1.78
 12,970 1.78 1.80 1.73 0 0 0
29/05/2013
1.78
 8,660 1.78 1.78 1.78 0 0 0
28/05/2013
1.78
 12,050 1.75 1.78 1.71 0 0 0
27/05/2013
1.75
 22,960 1.71 1.80 1.71 0 0 0
24/05/2013
1.71
 5,250 1.71 1.75 1.71 0 0 0
23/05/2013
1.71
 6,750 1.71 1.73 1.68 0 0 0
22/05/2013
1.71
 2,440 1.71 1.73 1.71 0 0 0
21/05/2013
1.71
 8,800 1.71 1.73 1.71 0 0 0
20/05/2013
1.71
 8,330 1.71 1.80 1.68 0 0 0
17/05/2013
1.71
 3,210 1.71 1.71 1.68 0 0 0
16/05/2013
1.71
 550 1.71 1.71 1.71 0 0 0
15/05/2013
1.71
 40,730 1.68 1.73 1.68 0 0 0
14/05/2013
1.68
 12,180 1.73 1.73 1.68 0 0 0
13/05/2013
1.73
 1,850 1.73 1.75 1.73 0 0 0
10/05/2013
1.73
 13,090 1.73 1.73 1.73 0 1,400 0.0
09/05/2013
1.73
 25,640 1.68 1.73 1.71 0 0 0
08/05/2013
1.68
 7,000 1.71 1.71 1.68 0 0 0
07/05/2013
1.71
 1,930 1.71 1.71 1.68 0 0 0
06/05/2013
1.71
 5,330 1.66 1.71 1.66 0 0 0
03/05/2013
1.66
 10,520 1.66 1.66 1.64 0 5,000 0.0
02/05/2013
1.66
 31,200 1.73 1.73 1.66 0 5,000 0.0
26/04/2013
1.73
 2,490 1.71 1.78 1.68 0 0 0
25/04/2013
1.71
 7,520 1.73 1.78 1.71 0 0 0
24/04/2013
1.73
 7,170 1.80 1.80 1.71 0 0 0
23/04/2013: Cổ tức tiền mặt tỉ lệ: 10%
23/04/2013
1.80
 8,000 1.80 1.90 1.80 0 0 0
22/04/2013
1.80
 5,120 1.82 1.82 1.80 0 0 0
18/04/2013
1.82
 1,430 1.82 1.82 1.80 0 0 0
17/04/2013
1.82
 3,080 1.82 1.86 1.82 70 0 0.0
16/04/2013
1.82
 12,280 1.80 1.84 1.78 0 0 0
15/04/2013
1.80
 18,260 1.80 1.89 1.80 1,300 0 0.0
12/04/2013
1.80
 240 1.78 1.80 1.76 0 0 0
11/04/2013
1.78
 260 1.76 1.80 1.78 0 0 0
10/04/2013
1.76
 50 1.78 1.80 1.76 0 0 0
09/04/2013
1.78
 27,190 1.78 1.78 1.76 0 3,990 0.0

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