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

10.75
0
(0%)
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)
14/10/2010
2.64
 30,160 2.69 2.69 2.63 0 0 0
13/10/2010
2.63
 24,280 2.63 2.67 2.58 0 0 0
12/10/2010
2.67
 34,260 2.61 2.67 2.56 0 0 0
11/10/2010
2.63
 9,900 2.66 2.67 2.63 0 0 0
08/10/2010
2.67
 30,200 2.64 2.69 2.63 50 0 0.0
07/10/2010
2.67
 23,030 2.64 2.72 2.64 0 0 0
06/10/2010
2.71
 14,720 2.67 2.77 2.67 0 0 0
05/10/2010
2.64
 30,490 2.58 2.64 2.58 0 0 0
04/10/2010
2.63
 52,090 2.71 2.71 2.63 0 0 0
01/10/2010
2.72
 30,000 2.77 2.79 2.72 0 0 0
30/09/2010
2.74
 27,310 2.72 2.80 2.72 0 0 0
29/09/2010
2.75
 17,300 2.75 2.77 2.74 0 0 0
28/09/2010
2.77
 18,330 2.82 2.83 2.74 0 0 0
27/09/2010
2.74
 65,280 2.79 2.79 2.72 0 0 0
24/09/2010
2.75
 52,100 2.75 2.79 2.74 10,500 0 0.2
23/09/2010
2.75
 56,400 2.79 2.79 2.72 0 0 0
22/09/2010
2.80
 22,590 2.96 2.96 2.79 50 0 0.0
21/09/2010
2.85
 29,790 2.79 2.88 2.79 0 0 0
20/09/2010
2.90
 34,650 2.99 2.99 2.85 0 0 0
17/09/2010
2.88
 65,620 2.82 2.88 2.82 0 0 0
16/09/2010
2.79
 23,430 2.75 2.79 2.69 0 0 0
15/09/2010
2.72
 27,850 2.82 2.82 2.71 0 0 0
14/09/2010
2.75
 49,730 2.83 2.83 2.71 0 0 0
13/09/2010
2.71
 159,800 2.91 2.91 2.71 0 0 0
10/09/2010
2.85
 121,420 2.97 3.01 2.85 0 0 0
09/09/2010
2.99
 136,490 2.90 2.99 2.90 0 0 0
08/09/2010
2.85
 103,570 2.86 2.91 2.83 0 0 0
07/09/2010
2.96
 94,020 3.04 3.15 2.91 0 0 0
06/09/2010
3.04
 214,090 3.01 3.04 2.99 0 0 0
01/09/2010
2.90
 104,430 2.86 2.93 2.72 0 0 0
31/08/2010
2.80
 147,050 2.72 2.80 2.69 0 0 0
30/08/2010
2.67
 37,900 2.67 2.67 2.67 0 0 0
27/08/2010
2.55
 270,020 2.48 2.61 2.48 0 0 0
26/08/2010
2.50
 118,680 2.61 2.69 2.50 0 0 0
25/08/2010
2.61
 129,510 2.63 2.63 2.61 0 0 0
24/08/2010
2.74
 164,040 2.80 2.80 2.74 0 0 0
23/08/2010
2.88
 17,710 2.88 2.88 2.85 0 0 0
20/08/2010
2.88
 62,460 2.88 2.88 2.82 0 0 0
19/08/2010
2.88
 173,840 3.01 3.01 2.88 0 0 0
18/08/2010
3.01
 68,060 3.15 3.15 3.01 0 0 0
17/08/2010
3.15
 25,020 3.15 3.15 3.09 0 0 0
16/08/2010
3.15
 44,160 3.05 3.15 3.05 0 0 0
13/08/2010
3.01
 128,790 2.93 3.01 2.86 0 0 0
12/08/2010
3.01
 98,040 3.09 3.16 3.01 0 0 0
11/08/2010
3.15
 35,220 3.09 3.16 3.09 0 0 0
10/08/2010
3.09
 199,840 3.15 3.16 3.01 0 0 0
09/08/2010
3.16
 81,840 3.23 3.23 3.16 0 0 0
06/08/2010
3.26
 30,030 3.29 3.29 3.23 0 0 0
05/08/2010
3.21
 68,130 3.24 3.28 3.21 0 0 0
04/08/2010
3.24
 116,800 3.24 3.31 3.21 0 200 0.0
03/08/2010
3.24
 129,680 3.29 3.31 3.24 0 0 0
02/08/2010
3.29
 66,050 3.34 3.34 3.29 0 200 0.0
30/07/2010
3.37
 72,720 3.35 3.45 3.34 0 0 0
29/07/2010
3.35
 69,010 3.28 3.40 3.26 0 0 0
28/07/2010
3.26
 413,390 3.39 3.40 3.26 0 0 0
27/07/2010
3.42
 232,560 3.51 3.59 3.42 500 0 0.0
26/07/2010
3.59
 133,320 3.70 3.73 3.59 400 0 0.0
23/07/2010
3.77
 319,410 3.77 3.77 3.66 0 0 0
22/07/2010
3.69
 713,190 3.69 3.69 3.64 0 0 0
21/07/2010
3.51
 321,660 3.35 3.51 3.35 0 0 0
20/07/2010
3.35
 172,940 3.50 3.50 3.35 0 0 0
19/07/2010
3.45
 103,150 3.48 3.56 3.43 0 0 0
16/07/2010
3.56
 221,710 3.62 3.72 3.53 0 0 0
15/07/2010
3.58
 449,440 3.48 3.58 3.48 0 0 0
14/07/2010
3.42
 333,340 3.29 3.42 3.29 7,480 64,000 -1.1
13/07/2010
3.26
 49,100 3.24 3.31 3.23 0 0 0
12/07/2010
3.21
 61,340 3.21 3.23 3.16 0 0 0
09/07/2010
3.21
 8,260 3.29 3.29 3.21 0 0 0
08/07/2010
3.24
 47,350 3.28 3.28 3.23 0 0 0
07/07/2010
3.20
 133,060 3.24 3.32 3.20 0 30 0.0
06/07/2010
3.16
 76,060 3.20 3.20 3.16 300 20 0.0
05/07/2010
3.24
 26,260 3.16 3.29 3.16 0 0 0
02/07/2010
3.21
 39,700 3.24 3.28 3.16 0 0 0
01/07/2010
3.15
 61,750 3.13 3.20 3.10 0 0 0
30/06/2010
3.13
 126,520 3.12 3.15 3.12 0 0 0
29/06/2010
3.21
 82,830 3.29 3.29 3.18 5,050 0 0.1
28/06/2010
3.20
 89,490 3.23 3.31 3.20 0 0 0
25/06/2010
3.28
 60,570 3.28 3.37 3.28 0 0 0
24/06/2010
3.40
 46,010 3.42 3.42 3.24 5,000 0 0.1
23/06/2010
3.35
 98,040 3.29 3.37 3.29 4,000 0 0.1
22/06/2010
3.32
 336,640 3.31 3.47 3.26 50,000 0 1.1
21/06/2010
3.31
 125,700 3.32 3.34 3.26 0 0 0
18/06/2010
3.26
 91,450 3.28 3.32 3.24 0 0 0
17/06/2010
3.28
 110,340 3.45 3.45 3.28 0 0 0
16/06/2010
3.43
 147,330 3.39 3.43 3.32 0 0 0
15/06/2010
3.28
 62,890 3.32 3.32 3.24 0 0 0
14/06/2010
3.26
 123,240 3.10 3.26 3.09 0 0 0
11/06/2010
3.12
 128,050 3.13 3.23 3.09 0 0 0
10/06/2010
3.13
 69,930 3.12 3.16 3.07 0 0 0
09/06/2010
3.15
 49,510 3.24 3.24 3.15 0 0 0
08/06/2010
3.16
 31,250 3.09 3.16 3.09 0 0 0
07/06/2010
3.15
 193,550 3.16 3.23 3.15 0 3,400 -0.1
04/06/2010
3.31
 80,240 3.39 3.39 3.31 0 2,690 -0.1
03/06/2010
3.43
 34,640 3.48 3.48 3.43 0 2,000 0.0
02/06/2010
3.45
 71,470 3.42 3.45 3.32 0 0 0
01/06/2010
3.35
 81,330 3.37 3.45 3.31 3,400 0 0.1
31/05/2010
3.45
 80,880 3.54 3.61 3.45 0 0 0
28/05/2010
3.54
 127,770 3.54 3.54 3.53 1,090 0 0.0
27/05/2010
3.39
 92,520 3.37 3.40 3.24 1,100 0 0.0
26/05/2010
3.28
 67,100 3.23 3.28 3.23 0 0 0

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