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)
20/06/2012
2.16
 4,540 2.16 2.16 2.14 0 0 0
19/06/2012
2.16
 11,350 2.16 2.16 2.14 0 0 0
18/06/2012
2.16
 11,070 2.16 2.18 2.16 0 0 0
15/06/2012
2.16
 1,800 2.16 2.16 2.09 0 0 0
14/06/2012
2.16
 5,030 2.18 2.18 2.09 0 0 0
13/06/2012
2.18
 6,900 2.18 2.18 2.12 400 500 0.0
12/06/2012
2.18
 4,210 2.18 2.18 2.12 0 0 0
11/06/2012
2.18
 8,620 2.18 2.18 2.14 0 0 0
08/06/2012
2.18
 16,520 2.20 2.22 2.14 200 0 0.0
07/06/2012
2.20
 8,450 2.18 2.22 2.18 0 0 0
06/06/2012
2.18
 5,440 2.18 2.18 2.14 0 0 0
05/06/2012
2.18
 18,460 2.12 2.18 2.09 0 0 0
04/06/2012
2.12
 6,430 2.18 2.18 2.09 100 0 0.0
01/06/2012
2.18
 2,580 2.14 2.18 2.12 0 0 0
31/05/2012
2.14
 22,200 2.20 2.20 2.14 0 0 0
30/05/2012
2.20
 13,020 2.20 2.20 2.16 0 0 0
29/05/2012
2.20
 2,330 2.24 2.24 2.18 0 0 0
28/05/2012
2.24
 19,780 2.22 2.24 2.18 400 0 0.0
25/05/2012
2.22
 10,130 2.12 2.22 2.16 0 0 0
24/05/2012
2.12
 27,980 2.20 2.20 2.09 0 0 0
23/05/2012
2.20
 60,520 2.30 2.30 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 2.16 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 2.18 2.20 2.18 0 0 0
15/05/2012
2.18
 80,060 2.28 2.28 2.18 0 2,000 0.0
14/05/2012
2.28
 58,360 2.39 2.39 2.28 0 0 0
11/05/2012
2.39
 106,200 2.51 2.51 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 2.51 2.62 2.51 0 0 0
08/05/2012
2.51
 91,250 2.41 2.51 2.47 0 0 0
07/05/2012
2.41
 266,000 2.30 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 2.22 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 2.22 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 2.24 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 2.28 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
 243,730 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 2.43 2.51 2.42 51,700 0 0.7
12/04/2012
2.43
 139,150 2.32 2.43 2.43 0 0 0
11/04/2012
2.32
 88,410 2.23 2.32 2.26 10,640 0 0.1
10/04/2012
2.23
 88,020 2.21 2.25 2.19 0 0 0
09/04/2012
2.21
 56,890 2.19 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 2.15 2.21 2.11 0 1,000 0.0
30/03/2012
2.15
 21,070 2.17 2.17 2.15 0 1,390 0.0
29/03/2012
2.17
 25,070 2.21 2.25 2.13 0 0 0
28/03/2012
2.21
 65,820 2.23 2.23 2.17 0 0 0
27/03/2012
2.23
 63,990 2.32 2.36 2.23 2,000 0 0.0
26/03/2012
2.32
 76,420 2.25 2.32 2.25 1,300 0 0.0
23/03/2012
2.25
 181,170 2.15 2.25 2.21 0 0 0
22/03/2012
2.15
 93,400 2.06 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 2.09 2.11 2.06 0 0 0
19/03/2012
2.09
 24,710 2.13 2.13 2.08 0 0 0
16/03/2012
2.13
 9,780 2.11 2.17 2.08 0 0 0
15/03/2012
2.11
 120,290 2.02 2.11 2.00 0 0 0
14/03/2012
2.02
 80,730 1.92 2.02 1.94 0 0 0
13/03/2012
1.92
 24,270 1.89 1.92 1.91 0 0 0
12/03/2012
1.89
 3,660 1.92 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 1.91 1.92 1.87 0 0 0
06/03/2012
1.91
 32,000 1.94 2.02 1.91 0 0 0
05/03/2012
1.94
 47,820 1.87 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 1.89 1.89 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 1.85 1.91 1.87 0 0 0
24/02/2012
1.85
 42,640 1.83 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 1.77 1.81 1.79 0 0 0
17/02/2012
1.77
 15,350 1.77 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 1.79 1.79 1.77 0 0 0
14/02/2012
1.79
 2,000 1.79 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 1.85 1.85 1.81 0 0 0
08/02/2012
1.85
 10,530 1.81 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 1.81 1.81 1.77 0 0 0
03/02/2012
1.81
 38,000 1.79 1.87 1.81 0 0 0
02/02/2012
1.79
 20,830 1.72 1.79 1.74 0 0 0
01/02/2012
1.72
 16,020 1.79 1.79 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 1.74 1.74 1.72 0 0 0

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