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

10.80
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
(2026-09-08) 		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)
25/05/2012
2.22
 10,130 2.16 2.22 2.16 0 0 0
24/05/2012
2.12
 27,980 2.14 2.14 2.09 0 0 0
23/05/2012
2.20
 60,520 2.28 2.28 2.20 0 0 0
22/05/2012
2.30
 31,360 2.26 2.30 2.20 0 0 0
21/05/2012
2.26
 30,560 2.14 2.26 2.12 0 0 0
18/05/2012
2.16
 42,690 2.16 2.16 2.09 0 0 0
17/05/2012
2.16
 61,300 2.20 2.22 2.16 0 0 0
16/05/2012
2.20
 13,210 2.20 2.20 2.18 0 0 0
15/05/2012
2.18
 80,060 2.22 2.26 2.18 0 2,000 0.0
14/05/2012
2.28
 58,360 2.35 2.35 2.28 0 0 0
11/05/2012
2.39
 106,200 2.49 2.49 2.39 0 10 0.0
10/05/2012
2.51
 85,160 2.58 2.60 2.45 0 0 0
09/05/2012
2.58
 88,020 2.53 2.62 2.51 0 0 0
08/05/2012
2.51
 91,250 2.51 2.51 2.47 0 0 0
07/05/2012
2.41
 266,000 2.35 2.41 2.30 10 0 0.0
04/05/2012
2.30
 116,500 2.22 2.33 2.20 0 0 0
03/05/2012
2.22
 39,960 2.20 2.24 2.18 0 0 0
02/05/2012
2.22
 61,590 2.26 2.28 2.20 50,000 0 0.5
27/04/2012
2.26
 29,730 2.22 2.26 2.22 0 0 0
26/04/2012
2.22
 21,190 2.28 2.28 2.22 0 0 0
25/04/2012
2.28
 96,310 2.24 2.30 2.20 0 0 0
24/04/2012
2.22
 20,110 2.22 2.22 2.16 0 0 0
23/04/2012
2.22
 50,070 2.30 2.30 2.20 0 0 0
20/04/2012
2.24
 26,180 2.30 2.30 2.20 0 0 0
19/04/2012: Cổ tức tiền mặt tỉ lệ: 12%
19/04/2012
2.30
 50,850 2.33 2.39 2.26 0 0 0
18/04/2012
2.28
 299,210 2.36 2.38 2.28 500 0 0.0
17/04/2012
2.36
 255,430 2.38 2.40 2.30 500 0 0.0
16/04/2012
2.38
 179,810 2.45 2.45 2.38 0 0 0
13/04/2012
2.45
 111,190 2.45 2.51 2.42 51,700 0 0.7
12/04/2012
2.43
 139,150 2.43 2.43 2.43 0 0 0
11/04/2012
2.32
 88,410 2.26 2.32 2.26 10,640 0 0.1
10/04/2012
2.23
 88,020 2.19 2.25 2.19 0 0 0
09/04/2012
2.21
 56,890 2.21 2.21 2.15 0 0 0
06/04/2012
2.19
 29,580 2.17 2.19 2.15 0 0 0
05/04/2012
2.17
 21,570 2.15 2.17 2.13 0 0 0
04/04/2012
2.15
 38,490 2.17 2.19 2.13 0 0 0
03/04/2012
2.17
 20,730 2.13 2.21 2.11 0 1,000 0.0
30/03/2012
2.15
 21,070 2.15 2.17 2.15 0 1,390 0.0
29/03/2012
2.17
 25,070 2.25 2.25 2.13 0 0 0
28/03/2012
2.21
 65,820 2.21 2.23 2.17 0 0 0
27/03/2012
2.23
 63,990 2.36 2.36 2.23 2,000 0 0.0
26/03/2012
2.32
 76,420 2.32 2.32 2.25 1,300 0 0.0
23/03/2012
2.25
 181,170 2.25 2.25 2.21 0 0 0
22/03/2012
2.15
 93,400 2.08 2.15 2.08 0 0 0
21/03/2012
2.06
 50,150 2.09 2.11 2.04 0 0 0
20/03/2012
2.09
 3,630 2.08 2.11 2.06 0 0 0
19/03/2012
2.09
 24,710 2.11 2.13 2.08 0 0 0
16/03/2012
2.13
 9,780 2.17 2.17 2.08 0 0 0
15/03/2012
2.11
 120,290 2.08 2.11 2.00 0 0 0
14/03/2012
2.02
 80,730 1.96 2.02 1.94 0 0 0
13/03/2012
1.92
 24,270 1.91 1.92 1.91 0 0 0
12/03/2012
1.89
 3,660 1.94 1.94 1.89 0 0 0
09/03/2012
1.92
 17,270 1.89 1.92 1.85 0 0 0
08/03/2012
1.89
 16,250 1.92 1.92 1.89 0 0 0
07/03/2012
1.92
 7,170 1.89 1.92 1.87 0 0 0
06/03/2012
1.91
 32,000 1.98 2.02 1.91 0 0 0
05/03/2012
1.94
 47,820 1.94 1.94 1.94 0 0 0
02/03/2012
1.87
 22,610 1.85 1.89 1.83 0 0 0
01/03/2012
1.85
 8,190 1.87 1.87 1.85 0 0 0
29/02/2012
1.89
 23,800 1.87 1.91 1.87 0 0 0
28/02/2012
1.87
 25,810 1.91 1.92 1.87 0 0 0
27/02/2012
1.91
 32,370 1.87 1.91 1.87 0 0 0
24/02/2012
1.85
 42,640 1.85 1.89 1.85 0 0 0
23/02/2012
1.83
 58,620 1.81 1.87 1.81 0 0 0
22/02/2012
1.81
 11,640 1.77 1.81 1.77 0 0 0
21/02/2012
1.77
 18,030 1.81 1.81 1.77 0 0 0
20/02/2012
1.81
 14,840 1.79 1.81 1.79 0 0 0
17/02/2012
1.77
 15,350 1.79 1.79 1.75 0 0 0
16/02/2012
1.77
 2,330 1.77 1.81 1.77 0 0 0
15/02/2012
1.77
 1,170 1.77 1.77 1.77 0 0 0
14/02/2012
1.79
 2,000 1.77 1.79 1.77 0 0 0
13/02/2012
1.79
 1,440 1.75 1.79 1.72 0 0 0
10/02/2012
1.75
 2,050 1.81 1.81 1.75 0 0 0
09/02/2012
1.81
 13,700 1.81 1.81 1.81 0 0 0
08/02/2012
1.85
 10,530 1.85 1.85 1.79 0 0 0
07/02/2012
1.81
 6,840 1.81 1.81 1.81 0 0 0
06/02/2012
1.81
 5,290 1.77 1.81 1.77 0 0 0
03/02/2012
1.81
 38,000 1.87 1.87 1.81 0 0 0
02/02/2012
1.79
 20,830 1.74 1.79 1.74 0 0 0
01/02/2012
1.72
 16,020 1.77 1.77 1.72 0 0 0
31/01/2012
1.79
 18,880 1.74 1.79 1.72 0 0 0
30/01/2012
1.74
 20 1.72 1.74 1.72 0 0 0
20/01/2012
1.74
 410 1.72 1.74 1.72 0 0 0
19/01/2012
1.66
 120 1.64 1.66 1.64 0 0 0
18/01/2012
1.60
 45,660 1.62 1.64 1.60 0 0 0
17/01/2012
1.68
 2,210 1.64 1.68 1.64 0 0 0
16/01/2012
1.66
 1,710 1.68 1.68 1.66 1,210 0 0.0
13/01/2012
1.64
 600 1.68 1.68 1.64 0 0 0
12/01/2012
1.64
 1,190 1.68 1.68 1.64 790 0 0.0
11/01/2012
1.68
 1,920 1.64 1.68 1.64 0 0 0
10/01/2012
1.68
 320 1.62 1.68 1.62 0 0 0
09/01/2012
1.62
 2,370 1.57 1.64 1.57 0 110 0.0
06/01/2012
1.64
 200 1.64 1.64 1.64 0 0 0
05/01/2012
1.68
 120 1.68 1.68 1.68 0 0 0
04/01/2012
1.66
 440 1.66 1.66 1.66 0 0 0
03/01/2012
1.62
 810 1.70 1.70 1.62 0 0 0
30/12/2011
1.66
 1,550 1.62 1.66 1.60 0 0 0
29/12/2011
1.62
 720 1.62 1.62 1.62 0 0 0
28/12/2011
1.62
 5,950 1.62 1.62 1.60 0 0 0
27/12/2011
1.59
 4,640 1.59 1.60 1.57 0 0 0

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