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)
31/08/2009
3.82
 204,180 3.64 3.82 3.82 0 0 0
28/08/2009
3.64
 448,170 3.47 3.64 3.61 0 0 0
27/08/2009
3.47
 223,910 3.31 3.47 3.31 0 0 0
26/08/2009
3.31
 185,710 3.37 3.41 3.31 0 0 0
25/08/2009
3.37
 238,830 3.26 3.41 3.19 0 4,180 0
24/08/2009
3.26
 315,400 3.43 3.43 3.26 0 0 0
21/08/2009
3.43
 536,700 3.59 3.76 3.43 0 500 0
20/08/2009
3.59
 467,160 3.43 3.59 3.46 0 0 0
19/08/2009
3.43
 102,130 3.28 3.43 3.43 0 0 0
18/08/2009
3.28
 269,090 3.13 3.28 3.08 0 0 0
17/08/2009
3.13
 163,830 3.26 3.29 3.13 2,200 0 0
14/08/2009
3.26
 1,027,640 3.11 3.26 3.11 0 0 0
13/08/2009
3.11
 52,240 2.98 3.11 3.11 0 0 0
12/08/2009
2.98
 130,850 2.84 2.98 2.98 0 0 0
11/08/2009
2.84
 51,880 2.70 2.84 2.84 0 0 0
10/08/2009
2.70
 20,900 2.58 2.70 2.70 0 0 0
07/08/2009
2.58
 110,910 2.46 2.58 2.48 0 0 0
06/08/2009
2.46
 120,450 2.39 2.49 2.40 0 300 0
05/08/2009
2.39
 31,470 2.36 2.39 2.34 0 0 0
04/08/2009
2.36
 58,840 2.34 2.36 2.33 0 0 0
03/08/2009
2.34
 45,380 2.39 2.43 2.33 0 0 0
31/07/2009
2.39
 17,590 2.34 2.40 2.33 0 0 0
30/07/2009
2.34
 36,130 2.36 2.39 2.30 0 0 0
29/07/2009
2.36
 36,820 2.43 2.43 2.34 0 0 0
28/07/2009
2.43
 60,480 2.55 2.55 2.43 0 0 0
27/07/2009
2.55
 58,230 2.63 2.64 2.55 0 0 0
24/07/2009
2.63
 160,960 2.51 2.63 2.60 0 0 0
23/07/2009
2.51
 63,900 2.40 2.51 2.30 0 0 0
22/07/2009
2.40
 10,980 2.43 2.52 2.39 0 0 0
21/07/2009
2.43
 31,530 2.34 2.43 2.36 0 0 0
20/07/2009
2.34
 35,220 2.46 2.46 2.34 0 0 0
17/07/2009
2.46
 36,700 2.52 2.52 2.45 0 0 0
16/07/2009
2.52
 22,540 2.51 2.61 2.49 0 0 0
15/07/2009
2.51
 16,240 2.42 2.54 2.45 0 0 0
14/07/2009
2.42
 34,370 2.54 2.54 2.42 0 0 0
13/07/2009
2.54
 16,250 2.66 2.66 2.54 0 0 0
10/07/2009
2.66
 35,630 2.79 2.79 2.66 0 0 0
09/07/2009
2.79
 32,080 2.76 2.82 2.67 0 0 0
08/07/2009
2.76
 108,830 2.64 2.76 2.64 46,000 0 0
07/07/2009
2.64
 64,830 2.52 2.64 2.55 0 0 0
06/07/2009
2.52
 12,500 2.40 2.52 2.52 0 0 0
03/07/2009
2.40
 43,700 2.30 2.40 2.30 0 0 0
02/07/2009
2.30
 56,740 2.28 2.37 2.19 0 0 0
01/07/2009
2.28
 90,740 2.39 2.39 2.28 300 0 0
30/06/2009
2.39
 54,700 2.51 2.55 2.39 0 0 0
29/06/2009
2.51
 16,910 2.60 2.63 2.51 0 0 0
26/06/2009
2.60
 97,130 2.73 2.73 2.60 0 0 0
25/06/2009
2.73
 96,060 2.75 2.87 2.61 0 0 0
24/06/2009
2.75
 178,960 2.63 2.75 2.60 0 0 0
23/06/2009
2.63
 5,560 2.76 2.76 2.63 0 0 0
22/06/2009
2.76
 138,580 2.90 2.90 2.76 0 0 0
19/06/2009
2.90
 142,800 3.05 3.05 2.90 0 0 0
18/06/2009
3.05
 167,560 3.20 3.31 3.05 0 0 0
17/06/2009
3.20
 229,920 3.37 3.37 3.20 1,000 0 0
16/06/2009
3.37
 149,660 3.53 3.53 3.37 0 0 0
15/06/2009
3.53
 444,330 3.37 3.53 3.22 0 0 0
12/06/2009
3.37
 211,750 3.22 3.37 3.34 0 0 0
11/06/2009
3.22
 106,580 3.07 3.22 3.22 0 0 0
10/06/2009
3.07
 571,840 3.04 3.19 2.88 0 25,000 0
09/06/2009
3.04
 196,460 2.90 3.04 3.04 0 25,000 0
08/06/2009
2.90
 27,350 2.76 2.90 2.90 0 25,000 0
05/06/2009
2.76
 13,520 2.64 2.76 2.76 0 0 0
04/06/2009
2.64
 104,120 2.52 2.64 2.64 0 37,000 0
03/06/2009
2.52
 220,050 2.40 2.52 2.48 500 0 0
02/06/2009
2.40
 152,850 2.30 2.40 2.40 0 0 0
01/06/2009
2.30
 28,260 2.19 2.30 2.30 0 0 0
29/05/2009
2.19
 21,200 2.13 2.21 2.10 0 0 0
28/05/2009
2.13
 57,920 2.18 2.18 2.07 100 0 0
27/05/2009
2.18
 101,120 2.25 2.25 2.15 100 22,490 0
26/05/2009
2.25
 63,450 2.33 2.36 2.25 0 0 0
25/05/2009
2.33
 67,630 2.22 2.33 2.25 0 0 0
22/05/2009
2.22
 292,900 2.33 2.33 2.22 0 0 0
21/05/2009
2.33
 208,740 2.22 2.33 2.28 300 0 0
20/05/2009
2.22
 19,290 2.12 2.22 2.22 15,390 0 0
19/05/2009
2.12
 4,250 2.03 2.12 2.12 0 0 0
18/05/2009
2.03
 85,170 1.94 2.03 1.98 7,100 0 0
15/05/2009
1.94
 63,020 1.85 1.94 1.94 0 0 0
14/05/2009
1.85
 76,260 1.83 1.88 1.80 0 0 0
13/05/2009
1.83
 249,000 1.76 1.83 1.79 0 0 0
12/05/2009
1.76
 75,000 1.68 1.76 1.68 0 1,000 0
11/05/2009
1.68
 20,520 1.68 1.71 1.68 0 0 0
08/05/2009
1.68
 60,910 1.76 1.76 1.68 0 0 0
07/05/2009
1.76
 48,320 1.70 1.77 1.73 0 500 0
06/05/2009
1.70
 24,000 1.77 1.77 1.70 0 0 0
05/05/2009
1.77
 87,520 1.70 1.77 1.77 10,000 0 0
04/05/2009
1.70
 40,580 1.62 1.70 1.68 0 0 0
29/04/2009
1.62
 19,490 1.62 1.62 1.58 0 0 0
28/04/2009
1.62
 4,560 1.59 1.64 1.62 0 0 0
27/04/2009
1.59
 28,810 1.61 1.64 1.58 0 0 0
24/04/2009
1.61
 26,400 1.62 1.62 1.56 0 0 0
23/04/2009
1.62
 23,450 1.70 1.71 1.62 0 0 0
22/04/2009
1.70
 42,950 1.62 1.70 1.62 0 0 0
21/04/2009
1.62
 18,300 1.68 1.68 1.61 0 0 0
20/04/2009
1.68
 53,470 1.76 1.76 1.68 0 0 0
17/04/2009
1.76
 68,470 1.77 1.77 1.70 6,000 0 0
16/04/2009
1.77
 64,060 1.71 1.79 1.70 0 0 0
15/04/2009
1.71
 69,090 1.80 1.80 1.71 0 0 0
14/04/2009
1.80
 78,440 1.80 1.83 1.76 30 0 0
13/04/2009
1.80
 77,880 1.73 1.80 1.79 0 0 0
10/04/2009
1.73
 84,920 1.65 1.73 1.71 0 0 0

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