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)
08/04/2013
1.78
 50 1.84 1.84 1.78 0 0 0
05/04/2013
1.84
 210 1.80 1.84 1.80 0 0 0
04/04/2013
1.80
 10 1.80 1.80 1.80 0 10 0.0
03/04/2013
1.80
 0 1.80 1.80 1.80 0 0 0
02/04/2013
1.80
 8,940 1.80 1.84 1.80 0 0 0
01/04/2013
1.80
 390 1.76 1.80 1.76 0 0 0
29/03/2013
1.76
 910 1.74 1.78 1.74 0 0 0
28/03/2013
1.74
 80 1.74 1.74 1.74 0 0 0
27/03/2013
1.74
 220 1.78 1.80 1.74 0 0 0
26/03/2013
1.78
 3,100 1.76 1.80 1.78 0 0 0
25/03/2013
1.76
 12,670 1.76 1.76 1.76 0 0 0
22/03/2013
1.76
 3,010 1.76 1.80 1.76 0 0 0
21/03/2013
1.76
 4,910 1.78 1.82 1.76 0 0 0
20/03/2013
1.78
 260 1.78 1.80 1.78 0 0 0
19/03/2013
1.78
 660 1.82 1.82 1.78 0 0 0
18/03/2013
1.82
 6,440 1.76 1.82 1.74 0 0 0
15/03/2013
1.76
 70 1.78 1.80 1.72 0 0 0
14/03/2013
1.78
 240 1.80 1.80 1.76 0 0 0
13/03/2013
1.80
 40 1.78 1.80 1.74 0 0 0
12/03/2013
1.78
 2,070 1.78 1.82 1.78 0 0 0
11/03/2013
1.78
 140 1.74 1.80 1.74 0 0 0
08/03/2013
1.74
 610 1.80 1.80 1.74 0 0 0
07/03/2013
1.80
 100 1.78 1.80 1.74 0 0 0
06/03/2013
1.78
 420 1.78 1.80 1.72 0 0 0
05/03/2013
1.78
 320 1.82 1.82 1.72 0 0 0
04/03/2013
1.82
 2,820 1.84 1.84 1.74 0 0 0
01/03/2013
1.84
 2,630 1.84 1.84 1.80 0 0 0
28/02/2013
1.84
 3,660 1.80 1.84 1.80 0 0 0
27/02/2013
1.80
 1,180 1.76 1.80 1.78 0 0 0
26/02/2013
1.76
 8,800 1.84 1.84 1.76 0 0 0
25/02/2013
1.84
 4,890 1.82 1.84 1.82 0 0 0
22/02/2013
1.82
 11,210 1.80 1.86 1.80 0 0 0
21/02/2013
1.80
 50,560 1.80 1.86 1.80 500 0 0.0
20/02/2013
1.80
 11,300 1.89 1.89 1.78 0 0 0
19/02/2013
1.89
 130 1.89 1.89 1.78 0 0 0
18/02/2013
1.89
 3,760 1.80 1.89 1.80 0 0 0
08/02/2013
1.80
 4,050 1.78 1.80 1.78 500 0 0.0
07/02/2013
1.78
 80 1.78 1.86 1.72 0 0 0
06/02/2013
1.78
 570 1.78 1.78 1.72 0 0 0
05/02/2013
1.78
 4,420 1.78 1.78 1.70 0 0 0
04/02/2013
1.78
 1,410 1.72 1.78 1.74 0 710 0.0
01/02/2013
1.72
 16,350 1.72 1.76 1.72 0 0 0
31/01/2013
1.72
 1,600 1.70 1.74 1.72 0 300 0.0
30/01/2013
1.70
 1,450 1.74 1.74 1.70 0 0 0
29/01/2013
1.74
 23,980 1.72 1.74 1.74 0 0 0
28/01/2013
1.72
 6,050 1.72 1.74 1.72 0 40 0.0
25/01/2013
1.72
 25,420 1.72 1.72 1.68 710 0 0.0
24/01/2013
1.72
 8,670 1.68 1.72 1.68 0 10 0
23/01/2013
1.68
 9,670 1.65 1.70 1.68 0 240 0.0
22/01/2013
1.65
 17,780 1.72 1.72 1.65 0 0 0
21/01/2013
1.72
 3,550 1.76 1.76 1.72 3,000 0 0.0
18/01/2013
1.76
 4,060 1.72 1.76 1.68 0 0 0
17/01/2013
1.72
 3,490 1.74 1.76 1.72 0 2,000 0.0
16/01/2013
1.74
 24,630 1.70 1.78 1.72 290 5,000 0.0
15/01/2013
1.70
 2,850 1.68 1.70 1.68 0 0 0
14/01/2013
1.68
 2,010 1.68 1.70 1.68 0 0 0
11/01/2013
1.68
 6,060 1.70 1.72 1.68 0 0 0
10/01/2013
1.70
 5,510 1.65 1.70 1.68 0 0 0
09/01/2013
1.65
 23,770 1.68 1.72 1.65 0 0 0
08/01/2013
1.68
 8,100 1.70 1.70 1.65 900 0 0.0
07/01/2013
1.70
 0 1.70 1.70 1.70 0 0 0
04/01/2013
1.70
 14,390 1.68 1.70 1.63 0 0 0
03/01/2013
1.68
 13,600 1.70 1.70 1.61 0 0 0
02/01/2013
1.70
 2,870 1.70 1.70 1.70 1,000 0 0.0
28/12/2012
1.70
 110 1.68 1.70 1.68 0 0 0
27/12/2012
1.68
 6,040 1.65 1.68 1.65 0 0 0
26/12/2012
1.65
 19,880 1.61 1.65 1.61 0 0 0
25/12/2012
1.61
 2,650 1.59 1.61 1.59 0 0 0
24/12/2012
1.59
 3,770 1.61 1.61 1.59 0 0 0
21/12/2012
1.61
 3,210 1.63 1.63 1.59 0 0 0
20/12/2012
1.63
 22,580 1.61 1.63 1.61 100 0 0.0
19/12/2012
1.61
 6,220 1.57 1.61 1.57 0 0 0
18/12/2012
1.57
 5,030 1.57 1.59 1.55 0 0 0
17/12/2012
1.57
 1,540 1.55 1.57 1.55 0 0 0
14/12/2012
1.55
 1,500 1.59 1.59 1.55 0 0 0
13/12/2012
1.59
 9,220 1.57 1.59 1.55 0 0 0
12/12/2012
1.57
 10,850 1.57 1.59 1.55 0 0 0
11/12/2012
1.57
 3,120 1.57 1.57 1.55 1,000 0 0.0
10/12/2012
1.57
 12,870 1.59 1.59 1.55 0 0 0
07/12/2012
1.59
 34,840 1.61 1.61 1.55 5,000 40 0.0
06/12/2012
1.61
 3,180 1.63 1.63 1.59 0 0 0
05/12/2012
1.63
 5,090 1.63 1.68 1.63 0 0 0
04/12/2012
1.63
 1,990 1.59 1.63 1.59 0 0 0
03/12/2012
1.59
 310 1.59 1.61 1.59 0 0 0
30/11/2012
1.59
 2,820 1.55 1.59 1.55 0 0 0
29/11/2012
1.55
 530 1.59 1.59 1.55 0 0 0
28/11/2012
1.59
 2,430 1.63 1.63 1.59 0 0 0
27/11/2012
1.63
 4,660 1.63 1.63 1.61 0 400 0.0
26/11/2012
1.63
 1,540 1.70 1.70 1.61 0 0 0
23/11/2012
1.70
 1,310 1.70 1.70 1.63 0 0 0
22/11/2012
1.70
 2,030 1.68 1.70 1.65 0 0 0
21/11/2012
1.68
 1,000 1.68 1.68 1.68 0 0 0
20/11/2012
1.68
 12,420 1.68 1.74 1.68 11,400 0 0.1
19/11/2012
1.68
 24,030 1.68 1.76 1.65 18,480 0 0.2
16/11/2012
1.68
 1,120 1.61 1.68 1.65 1,020 0 0.0
15/11/2012
1.61
 12,610 1.63 1.63 1.57 4,670 0 0.0
14/11/2012
1.63
 1,070 1.61 1.63 1.55 0 0 0
13/11/2012
1.61
 5,630 1.63 1.63 1.57 0 0 0
12/11/2012
1.63
 450 1.63 1.63 1.63 0 0 0
09/11/2012
1.63
 260 1.57 1.63 1.57 0 0 0

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