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)
26/12/2011
1.62
 6,200 1.62 1.62 1.60 0 0 0
23/12/2011
1.64
 900 1.62 1.64 1.62 0 0 0
22/12/2011
1.64
 1,740 1.68 1.68 1.64 0 0 0
21/12/2011
1.68
 3,010 1.74 1.74 1.68 0 0 0
20/12/2011
1.68
 8,460 1.70 1.70 1.68 0 0 0
19/12/2011
1.68
 9,600 1.75 1.75 1.68 0 0 0
16/12/2011
1.75
 8,130 1.75 1.75 1.74 0 0 0
15/12/2011
1.75
 11,010 1.72 1.75 1.72 0 0 0
14/12/2011
1.77
 11,510 1.74 1.77 1.72 2,200 0 0.0
13/12/2011
1.75
 3,320 1.77 1.77 1.75 0 0 0
12/12/2011
1.77
 12,480 1.75 1.77 1.75 0 0 0
09/12/2011
1.75
 140 1.75 1.75 1.75 0 0 0
08/12/2011
1.81
 12,410 1.83 1.83 1.81 0 0 0
07/12/2011
1.85
 10,000 1.83 1.85 1.83 0 0 0
06/12/2011
1.83
 6,200 1.85 1.85 1.83 0 0 0
05/12/2011
1.85
 4,380 1.75 1.85 1.75 0 0 0
02/12/2011
1.77
 2,260 1.77 1.77 1.77 0 0 0
01/12/2011
1.75
 9,490 1.77 1.81 1.75 0 0 0
30/11/2011
1.77
 2,310 1.83 1.83 1.77 0 0 0
29/11/2011
1.83
 24,070 1.89 1.89 1.81 0 0 0
28/11/2011
1.81
 6,040 1.74 1.81 1.70 0 0 0
25/11/2011
1.77
 1,470 1.77 1.77 1.74 0 0 0
24/11/2011
1.77
 220 1.74 1.77 1.74 0 0 0
23/11/2011
1.77
 100 1.77 1.77 1.77 0 0 0
22/11/2011
1.74
 2,470 1.77 1.77 1.74 0 0 0
21/11/2011
1.77
 70 1.79 1.79 1.74 0 0 0
18/11/2011
1.74
 28,140 1.75 1.79 1.72 0 19,500 -0.2
17/11/2011
1.79
 2,540 1.83 1.83 1.79 0 1,000 0.0
16/11/2011
1.83
 4,580 1.79 1.83 1.79 0 1,520 0.0
15/11/2011
1.75
 6,590 1.83 1.83 1.75 0 2,000 0.0
14/11/2011
1.79
 4,200 1.74 1.81 1.74 0 980 0.0
11/11/2011
1.79
 15,070 1.89 1.89 1.79 1,000 5,590 0.0
10/11/2011
1.85
 8,590 1.91 1.91 1.85 0 0 0
09/11/2011
1.91
 4,860 1.94 1.94 1.91 1,000 0 0.0
08/11/2011
1.92
 3,330 1.92 1.92 1.89 0 0 0
07/11/2011
1.89
 2,300 1.92 1.92 1.89 1,140 0 0.0
04/11/2011
1.96
 9,640 1.91 1.96 1.91 0 0 0
03/11/2011
1.91
 5,670 1.92 1.96 1.91 0 0 0
02/11/2011
1.96
 5,180 2.02 2.02 1.94 0 0 0
01/11/2011
1.96
 6,700 2.02 2.02 1.94 0 0 0
31/10/2011
2.02
 12,460 2.06 2.06 1.98 0 0 0
28/10/2011
2.06
 11,940 2.00 2.06 2.00 0 0 0
27/10/2011
1.98
 130 2.04 2.04 1.98 0 0 0
26/10/2011
2.04
 5,910 2.09 2.09 2.00 0 0 0
25/10/2011
2.00
 32,550 2.00 2.00 1.98 0 0 0
24/10/2011
1.91
 2,300 1.92 1.92 1.91 0 0 0
21/10/2011
1.91
 4,500 1.91 1.91 1.91 0 0 0
20/10/2011
1.91
 6,180 1.89 1.92 1.89 0 0 0
19/10/2011
1.92
 3,560 1.89 1.92 1.87 0 0 0
18/10/2011
1.89
 1,410 1.85 1.92 1.85 0 0 0
17/10/2011
1.91
 470 1.89 1.94 1.89 0 0 0
14/10/2011
1.92
 200 1.89 1.92 1.89 0 0 0
13/10/2011
1.91
 2,570 1.91 1.91 1.91 0 0 0
12/10/2011
1.89
 22,320 1.91 1.91 1.89 0 0 0
11/10/2011
1.91
 6,520 1.92 1.94 1.91 0 0 0
10/10/2011
1.91
 2,970 1.91 1.94 1.91 0 0 0
07/10/2011
1.94
 3,000 1.92 1.96 1.92 0 0 0
06/10/2011
1.96
 12,070 1.92 1.96 1.91 0 500 0.0
05/10/2011
1.92
 2,090 1.96 1.96 1.91 0 0 0
04/10/2011
1.91
 3,660 1.92 1.92 1.91 0 0 0
03/10/2011
1.94
 6,140 1.91 1.96 1.91 0 0 0
30/09/2011
1.94
 1,330 1.98 1.98 1.94 0 0 0
29/09/2011
1.94
 2,100 1.98 1.98 1.94 0 0 0
28/09/2011
2.00
 4,530 2.00 2.00 1.96 0 0 0
27/09/2011
1.96
 3,550 1.98 2.00 1.94 0 0 0
26/09/2011
2.00
 8,400 1.98 2.00 1.91 0 6,050 -0.1
23/09/2011
2.00
 2,870 2.02 2.02 1.98 0 430 0.0
22/09/2011
2.04
 5,940 2.06 2.06 1.96 0 0 0
21/09/2011
1.98
 14,090 2.04 2.04 1.98 0 4,020 0.0
20/09/2011
2.04
 8,200 2.06 2.06 2.04 0 0 0
19/09/2011
2.08
 1,020 2.08 2.08 2.06 0 0 0
16/09/2011
2.06
 20,620 2.11 2.11 2.04 0 0 0
15/09/2011
2.11
 8,530 2.15 2.15 2.09 0 0 0
14/09/2011
2.15
 42,340 2.17 2.17 2.08 0 0 0
13/09/2011
2.15
 84,320 2.17 2.17 2.09 0 1,000 0.0
12/09/2011
2.11
 7,050 2.11 2.15 2.09 0 0 0
09/09/2011
2.11
 4,250 2.09 2.11 2.09 0 0 0
08/09/2011
2.08
 52,200 2.11 2.17 2.08 0 0 0
07/09/2011
2.08
 23,870 2.06 2.08 2.06 0 0 0
06/09/2011
2.06
 5,020 2.06 2.08 2.00 0 0 0
05/09/2011
2.06
 6,130 2.06 2.06 2.04 0 0 0
01/09/2011
2.06
 630 2.06 2.06 2.06 0 0 0
31/08/2011
2.06
 960 2.02 2.08 2.02 0 0 0
30/08/2011
2.08
 560 2.15 2.15 2.08 0 0 0
29/08/2011
2.06
 3,590 2.02 2.06 2.02 0 0 0
26/08/2011
2.06
 400 2.06 2.06 2.06 0 0 0
25/08/2011
2.04
 1,010 2.00 2.04 2.00 0 0 0
24/08/2011
2.04
 18,640 2.02 2.04 2.02 0 0 0
23/08/2011
2.02
 3,500 2.04 2.04 1.98 0 0 0
22/08/2011
2.02
 6,020 2.02 2.02 2.02 0 0 0
19/08/2011: Cổ tức tiền mặt tỉ lệ: 10%
19/08/2011
2.02
 1,100 2.13 2.13 2.02 0 0 0
18/08/2011
2.04
 20,230 2.02 2.04 2.02 0 0 0
17/08/2011
2.00
 23,220 1.99 2.00 1.97 0 0 0
16/08/2011
1.99
 3,280 1.95 1.99 1.95 0 0 0
15/08/2011
1.95
 6,520 1.99 1.99 1.95 0 0 0
12/08/2011
1.95
 3,510 1.99 1.99 1.95 800 0 0.0
11/08/2011
1.95
 15,330 1.90 1.95 1.88 0 0 0
10/08/2011
1.90
 9,560 1.85 1.90 1.85 0 0 0
09/08/2011
1.81
 41,920 1.87 1.87 1.81 0 0 0
08/08/2011
1.88
 15,000 1.88 1.88 1.87 0 0 0

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