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)
12/01/2024
9.71
 6,700 9.63 9.71 9.54 0 0 0
11/01/2024
9.95
 35,200 9.95 10.07 9.87 0 0 0
10/01/2024
9.87
 2,300 9.54 9.87 9.54 0 0 0
09/01/2024
9.87
 39,900 9.63 9.91 9.63 0 0 0
08/01/2024
9.95
 19,700 9.63 9.95 9.63 0 0 0
05/01/2024
9.63
 84,200 9.50 9.91 9.50 0 0 0
04/01/2024
9.50
 33,100 9.46 9.54 9.30 0 0 0
03/01/2024
9.30
 28,900 9.06 9.34 9.06 0 0 0
02/01/2024
9.06
 32,800 8.82 9.06 8.82 0 0 0
01/01/2024
8.74
 17,700 8.74 8.90 8.74 0 0 0
29/12/2023
8.74
 17,700 8.74 8.90 8.74 0 0 0
28/12/2023
8.90
 45,000 8.90 9.02 8.90 0 0 0
27/12/2023
8.90
 19,200 9.06 9.06 8.33 0 0 0
26/12/2023
8.90
 45,900 8.90 9.02 8.86 0 0 0
25/12/2023
8.90
 37,000 8.90 9.02 8.90 0 0 0
22/12/2023
8.90
 46,900 8.90 9.06 8.74 0 0 0
21/12/2023
8.82
 73,000 8.49 9.02 8.49 0 0 0
20/12/2023
8.49
 29,300 8.41 8.49 8.41 0 0 0
19/12/2023
8.37
 37,700 8.29 8.37 8.25 0 0 0
18/12/2023
8.29
 16,100 8.17 8.29 8.17 0 0 0
15/12/2023
8.25
 30,900 8.25 8.25 8.09 0 0 0
14/12/2023
8.09
 4,900 8.17 8.17 8.09 0 0 0
13/12/2023
8.13
 1,800 8.17 8.17 8.13 0 0 0
12/12/2023
8.17
 6,200 8.13 8.21 8.13 0 100 -0.0
11/12/2023
8.17
 4,400 8.17 8.17 8.17 0 0 0
08/12/2023
8.17
 13,800 8.17 8.21 8.13 0 0 0
07/12/2023
8.13
 4,100 8.17 8.17 8.13 0 0 0
06/12/2023
8.13
 8,200 8.13 8.17 8.09 0 0 0
05/12/2023
8.13
 16,800 8.17 8.17 8.09 0 0 0
04/12/2023
8.13
 21,200 8.13 8.17 8.09 0 0 0
01/12/2023
8.09
 24,700 8.09 8.17 8.05 0 0 0
30/11/2023
8.09
 14,200 8.17 8.17 8.09 0 0 0
29/11/2023
8.17
 5,700 8.17 8.17 8.09 0 0 0
28/11/2023
8.13
 9,900 8.06 8.13 8.01 0 0 0
27/11/2023
8.13
 13,700 8.13 8.13 8.06 0 0 0
24/11/2023
8.17
 5,700 8.13 8.21 8.09 0 0 0
23/11/2023
8.17
 8,000 8.17 8.25 8.13 0 0 0
22/11/2023
8.17
 800 8.17 8.17 8.17 0 0 0
21/11/2023
8.17
 11,000 8.09 8.25 8.09 0 0 0
20/11/2023
8.21
 10,100 8.09 8.21 8.09 0 0 0
17/11/2023
8.09
 7,100 8.13 8.25 8.09 0 0 0
16/11/2023
8.13
 8,700 8.29 8.29 8.09 0 0 0
15/11/2023
8.08
 31,400 8.45 8.45 8.08 0 0 0
14/11/2023
8.25
 1,300 8.29 8.29 8.25 0 0 0
13/11/2023
8.25
 8,900 8.17 8.49 8.17 0 0 0
10/11/2023
8.21
 42,600 8.13 8.21 8.13 0 0 0
09/11/2023
8.13
 34,900 8.08 8.17 8.07 0 0 0
08/11/2023
8.09
 104,400 8.25 8.25 8.01 0 0 0
07/11/2023
8.09
 15,800 8.09 8.13 8.09 0 0 0
06/11/2023
8.09
 18,400 8.09 8.33 8.08 0 0 0
03/11/2023
8.09
 8,300 8.09 8.25 8.09 0 0 0
02/11/2023
8.17
 4,800 8.25 8.25 8.17 0 0 0
01/11/2023
8.09
 14,300 8.09 8.17 8.01 0 0 0
31/10/2023
8.09
 13,100 8.21 8.21 8.09 0 0 0
30/10/2023
8.21
 5,300 8.37 8.61 8.21 0 0 0
27/10/2023
8.09
 21,800 8.09 8.17 8.09 0 0 0
26/10/2023
8.09
 46,400 8.13 8.33 8.09 0 0 0
25/10/2023
8.33
 10,500 8.37 8.37 8.33 0 0 0
24/10/2023
8.33
 6,800 8.33 8.41 8.33 0 0 0
23/10/2023
8.41
 32,700 8.29 8.41 8.17 0 0 0
20/10/2023
8.41
 8,200 8.25 8.41 8.17 0 0 0
19/10/2023
8.41
 5,700 8.33 8.41 8.33 0 0 0
18/10/2023
8.33
 16,600 8.45 8.45 8.25 0 0 0
17/10/2023
8.49
 56,800 8.45 8.49 8.45 0 0 0
16/10/2023
8.45
 6,200 8.41 8.45 8.41 0 0 0
13/10/2023
8.41
 9,100 8.41 8.45 8.37 0 0 0
12/10/2023
8.41
 17,000 8.49 8.49 8.41 0 0 0
11/10/2023
8.49
 3,700 8.45 8.49 8.37 0 0 0
10/10/2023
8.45
 10,000 8.41 8.53 8.33 0 0 0
09/10/2023
8.45
 2,200 8.41 8.45 8.41 0 0 0
06/10/2023
8.41
 600 8.45 8.45 8.41 0 0 0
05/10/2023
8.41
 1,900 8.33 8.41 8.33 0 0 0
04/10/2023
8.33
 11,200 8.41 8.49 8.17 0 0 0
03/10/2023
8.41
 14,900 8.41 8.57 8.09 0 0 0
02/10/2023
8.45
 1,300 8.41 8.45 8.41 0 0 0
29/09/2023
8.41
 14,200 8.41 8.45 8.41 0 0 0
28/09/2023
8.41
 8,300 8.49 8.49 8.29 0 0 0
27/09/2023
8.49
 12,600 8.33 8.49 8.17 0 0 0
26/09/2023
8.29
 15,400 8.21 8.49 8.17 0 0 0
25/09/2023
8.17
 35,700 8.90 8.90 8.17 0 0 0
22/09/2023
8.65
 4,000 8.82 8.82 8.57 0 0 0
21/09/2023
8.90
 52,900 8.74 9.02 8.74 0 0 0
20/09/2023
8.74
 39,500 8.57 8.74 8.57 0 0 0
19/09/2023
8.57
 39,600 8.65 8.65 8.53 0 0 0
18/09/2023
8.65
 39,600 8.57 8.70 8.53 0 0 0
15/09/2023
8.65
 53,900 8.61 8.65 8.57 0 0 0
14/09/2023
8.65
 5,900 8.57 8.65 8.49 0 0 0
13/09/2023
8.65
 4,200 8.82 8.82 8.65 0 0 0
12/09/2023
8.74
 6,100 8.61 8.74 8.61 0 0 0
11/09/2023
8.61
 39,200 8.86 8.86 8.25 0 0 0
08/09/2023
8.86
 22,600 8.74 8.86 8.70 0 0 0
07/09/2023
8.74
 4,700 8.94 8.94 8.70 0 0 0
06/09/2023
8.98
 40,400 8.53 8.98 8.53 0 0 0
05/09/2023
8.65
 14,200 8.65 8.65 8.45 0 0 0
04/09/2023
8.29
 4,000 8.25 8.29 8.25 0 0 0
01/09/2023
8.13
 110,600 8.09 8.29 8.06 0 0 -0.0
31/08/2023
8.65
 31,100 8.70 8.74 8.65 0 0 0
30/08/2023
8.70
 12,800 8.57 8.74 8.49 0 0 0
29/08/2023
8.70
 3,500 8.70 8.86 8.65 0 0 0
28/08/2023
8.70
 9,700 8.65 8.78 8.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |