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)
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
09/04/2009
1.65
 55,840 1.70 1.71 1.62 0 0 0
08/04/2009
1.70
 113,510 1.77 1.80 1.70 0 0 0
07/04/2009
1.77
 221,010 1.70 1.77 1.62 0 0 0
03/04/2009
1.70
 40,940 1.62 1.70 1.70 0 0 0
02/04/2009
1.62
 10,010 1.55 1.62 1.62 0 0 0
01/04/2009
1.55
 3,500 1.49 1.55 1.55 0 0 0
31/03/2009
1.49
 188,690 1.43 1.49 1.47 1,000 0 0
30/03/2009
1.43
 89,720 1.37 1.43 1.37 0 500 0
27/03/2009
1.37
 45,200 1.38 1.40 1.37 100 0 0
26/03/2009
1.38
 29,420 1.37 1.38 1.35 0 0 0
25/03/2009
1.37
 14,250 1.37 1.38 1.35 0 0 0
24/03/2009
1.37
 11,360 1.37 1.41 1.37 0 0 0
23/03/2009
1.37
 4,850 1.38 1.41 1.37 0 0 0
20/03/2009
1.38
 8,270 1.40 1.40 1.35 300 0 0
19/03/2009
1.40
 31,130 1.41 1.41 1.35 0 0 0
18/03/2009
1.41
 26,110 1.40 1.43 1.40 0 0 0
17/03/2009
1.40
 23,840 1.38 1.41 1.40 0 0 0
16/03/2009
1.38
 9,900 1.35 1.38 1.35 0 20 0
13/03/2009
1.35
 30,330 1.35 1.37 1.35 0 0 0

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