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)
18/06/2010
3.26
 91,450 3.28 3.32 3.24 0 0 0
17/06/2010
3.28
 110,340 3.43 3.45 3.28 0 0 0
16/06/2010
3.43
 147,330 3.28 3.43 3.32 0 0 0
15/06/2010
3.28
 62,890 3.26 3.32 3.24 0 0 0
14/06/2010
3.26
 123,240 3.12 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 3.15 3.16 3.07 0 0 0
09/06/2010
3.15
 49,510 3.16 3.24 3.15 0 0 0
08/06/2010
3.16
 31,250 3.15 3.16 3.09 0 0 0
07/06/2010
3.15
 193,550 3.31 3.31 3.15 0 3,400 -0.1
04/06/2010
3.31
 80,240 3.43 3.43 3.31 0 2,690 -0.1
03/06/2010
3.43
 34,640 3.45 3.48 3.43 0 2,000 0.0
02/06/2010
3.45
 71,470 3.35 3.45 3.32 0 0 0
01/06/2010
3.35
 81,330 3.45 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 3.39 3.54 3.53 1,090 0 0.0
27/05/2010
3.39
 92,520 3.28 3.40 3.24 1,100 0 0.0
26/05/2010
3.28
 67,100 3.13 3.28 3.23 0 0 0
25/05/2010
3.13
 89,390 3.23 3.28 3.10 0 0 0
24/05/2010
3.23
 49,970 3.29 3.31 3.16 2,500 0 0.1
21/05/2010
3.29
 111,450 3.45 3.45 3.29 0 2,340 0.0
20/05/2010
3.45
 100,970 3.29 3.45 3.13 0 0 0
19/05/2010
3.29
 289,060 3.45 3.45 3.29 0 0 0
18/05/2010
3.45
 83,910 3.43 3.50 3.42 0 0 0
17/05/2010
3.43
 292,690 3.58 3.58 3.40 0 0 0
14/05/2010
3.58
 98,590 3.59 3.64 3.54 0 0 0
13/05/2010
3.59
 171,590 3.51 3.61 3.40 0 0 0
12/05/2010
3.51
 222,590 3.69 3.69 3.51 0 0 0
11/05/2010
3.69
 445,890 3.86 3.92 3.67 0 0 0
10/05/2010
3.86
 329,670 4.05 4.05 3.86 0 0 0
07/05/2010
4.05
 525,630 4.26 4.26 4.05 0 0 0
06/05/2010
4.26
 562,080 4.32 4.43 4.23 0 0 0
05/05/2010
4.32
 629,320 4.21 4.38 4.04 0 0 0
04/05/2010
4.21
 618,200 4.13 4.34 4.21 0 2,000 -0.1
29/04/2010
4.13
 817,750 3.94 4.13 4.04 0 0 0
28/04/2010
3.94
 717,770 3.77 3.94 3.80 0 0 0
27/04/2010
3.77
 635,100 3.59 3.77 3.77 0 22,000 -0.5
26/04/2010
3.59
 578,420 3.43 3.59 3.50 2,000 0 0.0
22/04/2010
3.43
 210,870 3.48 3.62 3.43 0 0 0
21/04/2010
3.48
 576,150 3.32 3.48 3.37 0 0 0
20/04/2010
3.32
 217,240 3.16 3.32 3.18 0 0 0
19/04/2010
3.16
 75,090 3.21 3.28 3.15 0 0 0
16/04/2010
3.21
 48,280 3.24 3.29 3.21 0 0 0
15/04/2010
3.24
 94,120 3.21 3.31 3.23 0 1,500 0.0
14/04/2010
3.21
 77,990 3.21 3.23 3.16 1,000 0 0.0
13/04/2010
3.21
 85,410 3.26 3.29 3.21 0 0 0
12/04/2010
3.26
 74,040 3.32 3.34 3.24 0 0 0
09/04/2010
3.32
 130,020 3.37 3.40 3.32 0 3,000 -0.1
08/04/2010: Cổ tức tiền mặt tỉ lệ: 11%
08/04/2010
3.37
 108,870 3.28 3.43 3.28 0 0 0
07/04/2010
3.28
 235,710 3.35 3.35 3.23 0 0 0
06/04/2010
3.35
 481,460 3.23 3.38 3.31 0 500 0.0
05/04/2010
3.23
 196,720 3.08 3.23 3.23 10 0 0.0
02/04/2010
3.08
 143,970 3.01 3.11 3.01 0 500 0.0
01/04/2010
3.01
 169,850 2.87 3.01 2.88 0 0 0
31/03/2010
2.87
 41,610 2.93 2.95 2.87 0 0 0
30/03/2010
2.93
 57,070 2.99 3.01 2.93 0 0 0
29/03/2010
2.99
 64,130 2.99 3.04 2.93 0 0 0
26/03/2010
2.99
 29,950 3.01 3.05 2.98 0 0 0
25/03/2010
3.01
 83,520 3.05 3.08 2.98 0 0 0
24/03/2010
3.05
 123,290 2.91 3.05 2.93 0 0 0
23/03/2010
2.91
 41,330 2.95 2.95 2.90 0 0 0
22/03/2010
2.95
 27,200 2.95 2.99 2.91 0 0 0
19/03/2010
2.95
 45,920 3.01 3.05 2.95 2,000 0 0.0
18/03/2010
3.01
 110,060 2.91 3.01 2.87 50 0 0.0
17/03/2010
2.91
 178,040 3.07 3.08 2.91 0 0 0
16/03/2010
3.07
 115,150 3.22 3.22 3.07 100 0 0.0
15/03/2010
3.22
 107,440 3.20 3.25 3.16 0 0 0
12/03/2010
3.20
 167,730 3.16 3.26 3.16 200 0 0.0
11/03/2010
3.16
 581,310 3.01 3.16 3.05 0 500 0.0
10/03/2010
3.01
 127,710 2.98 3.01 2.88 0 0 0
09/03/2010
2.98
 80,720 2.93 2.98 2.88 1,000 300 0.0
08/03/2010
2.93
 52,260 2.90 2.99 2.91 0 0 0
05/03/2010
2.90
 33,440 2.95 2.95 2.82 0 0 0
04/03/2010
2.95
 47,470 2.93 3.01 2.93 0 500 0.0
03/03/2010
2.93
 59,850 2.95 2.98 2.88 50 0 0.0
02/03/2010
2.95
 149,910 2.81 2.95 2.82 0 800 0.0
01/03/2010
2.81
 56,780 2.69 2.81 2.70 0 0 0
26/02/2010
2.69
 29,700 2.67 2.69 2.64 0 0 0
25/02/2010
2.67
 22,710 2.70 2.82 2.67 0 0 0
24/02/2010
2.70
 12,470 2.69 2.72 2.66 0 0 0
23/02/2010
2.69
 10,260 2.79 2.79 2.69 0 0 0
22/02/2010
2.79
 23,450 2.75 2.81 2.76 0 0 0
12/02/2010
2.75
 15,820 2.72 2.78 2.73 0 0 0
11/02/2010
2.72
 7,820 2.72 2.78 2.70 0 0 0
10/02/2010
2.72
 5,530 2.70 2.73 2.63 0 0 0
09/02/2010
2.70
 21,840 2.73 2.73 2.63 0 0 0
08/02/2010
2.73
 29,190 2.76 2.78 2.70 0 0 0
05/02/2010
2.76
 45,700 2.75 2.78 2.72 0 4,000 -0.1
04/02/2010
2.75
 45,360 2.73 2.78 2.72 0 0 0
03/02/2010
2.73
 32,200 2.72 2.73 2.70 0 0 0
02/02/2010
2.72
 9,510 2.70 2.76 2.70 0 0 0
01/02/2010
2.70
 20,300 2.70 2.75 2.67 0 0 0
29/01/2010
2.70
 41,890 2.63 2.70 2.61 0 0 0
28/01/2010
2.63
 39,180 2.73 2.76 2.60 0 0 0
27/01/2010
2.73
 83,310 2.87 2.87 2.73 0 0 0
26/01/2010
2.87
 85,750 2.73 2.87 2.73 0 0 0
25/01/2010
2.73
 28,970 2.61 2.73 2.63 0 0 0
22/01/2010
2.61
 28,130 2.60 2.70 2.55 0 0 0
21/01/2010
2.60
 86,610 2.70 2.70 2.57 0 0 0
20/01/2010
2.70
 40,750 2.84 2.85 2.70 0 0 0

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