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)
14/08/2023
8.86
 25,200 8.78 9.02 8.78 0 0 0
11/08/2023
8.90
 53,500 8.78 8.98 8.70 0 0 0
10/08/2023
8.78
 16,800 9.02 9.02 8.78 0 0 0
09/08/2023
8.98
 24,400 8.86 8.98 8.86 0 0 0
08/08/2023
8.98
 50,700 9.14 9.14 8.82 0 26,500 -0.3
07/08/2023
8.90
 39,500 8.82 8.90 8.74 0 0 0
04/08/2023
8.90
 8,600 9.02 9.06 8.86 0 0 0
03/08/2023
8.90
 44,300 9.02 9.02 8.82 0 0 0
02/08/2023
8.90
 13,400 9.06 9.06 8.90 0 0 0
01/08/2023
8.94
 22,100 8.82 8.98 8.82 0 1,000 0.0
31/07/2023
8.94
 41,800 8.94 9.06 8.74 0 100 0.0
28/07/2023
8.94
 29,300 8.98 8.98 8.78 0 0 0
27/07/2023
8.90
 16,200 9.02 9.02 8.82 0 0 0
26/07/2023
8.86
 19,000 8.90 8.98 8.61 0 0 0
25/07/2023
8.98
 42,000 9.14 9.14 8.90 0 0 0
24/07/2023
9.02
 49,200 9.14 9.14 8.90 0 0 0
21/07/2023
8.98
 63,000 8.90 8.98 8.82 0 0 0
20/07/2023
8.90
 53,100 8.78 8.90 8.61 0 0 0
19/07/2023
8.70
 46,100 8.74 8.78 8.21 0 0 0
18/07/2023
8.82
 5,600 8.78 8.82 8.70 0 0 0
17/07/2023
8.78
 24,400 8.74 8.86 8.74 0 0 0
14/07/2023
8.74
 57,300 8.78 8.86 8.65 0 0 0
13/07/2023
8.65
 17,600 8.61 8.74 8.61 0 0 0
12/07/2023
8.61
 21,800 8.74 8.74 8.53 0 0 0
11/07/2023
8.65
 37,700 8.74 8.74 8.65 0 0 0
10/07/2023
8.74
 35,900 8.82 8.82 8.57 0 0 0
07/07/2023
8.78
 33,300 8.49 8.82 8.49 0 0 0
06/07/2023
8.78
 33,200 8.82 8.82 8.57 0 0 0
05/07/2023
8.82
 38,500 8.86 8.86 8.65 0 0 0
04/07/2023
8.74
 6,900 8.90 8.90 8.74 0 0 0
03/07/2023
8.74
 14,400 8.86 8.86 8.65 0 0 0
30/06/2023
8.74
 94,400 8.57 8.74 8.49 0 0 0
29/06/2023
8.49
 32,100 8.78 8.78 8.49 0 0 0
28/06/2023
8.74
 22,000 8.90 8.90 8.74 0 0 0
27/06/2023
8.82
 11,600 8.86 8.90 8.78 0 0 0
26/06/2023
8.90
 24,500 8.94 8.98 8.74 0 0 0
23/06/2023
8.78
 23,000 8.74 8.94 8.74 0 0 0
22/06/2023
8.74
 43,900 8.86 8.86 8.74 0 0 0
21/06/2023
8.86
 30,300 8.78 8.86 8.65 0 0 0
20/06/2023
8.74
 59,300 8.65 8.74 8.61 0 0 0
19/06/2023
8.65
 18,900 8.74 8.82 8.65 0 0 0
16/06/2023
8.82
 30,100 8.78 8.90 8.78 0 0 0
15/06/2023
8.78
 32,000 8.78 8.86 8.74 0 0 0
14/06/2023
8.78
 53,600 8.82 8.90 8.74 0 0 0
13/06/2023
8.74
 81,900 8.74 8.86 8.61 0 0 0
12/06/2023
8.65
 54,600 8.33 8.65 8.29 0 0 0
09/06/2023
8.29
 35,700 8.41 8.41 8.25 0 0 0
08/06/2023
8.45
 53,500 8.53 8.65 8.45 0 0 0
07/06/2023
8.45
 61,800 8.49 8.74 8.33 0 0 0
06/06/2023
8.25
 39,300 8.17 8.33 8.17 0 0 0
05/06/2023
8.17
 40,300 8.37 8.41 8.06 0 0 0
02/06/2023
8.06
 47,200 8.33 8.33 8.01 0 0 0
01/06/2023
8.21
 15,100 8.21 8.21 8.17 0 0 0
31/05/2023
8.21
 98,000 8.08 8.21 8.07 0 50,700 -0.5
30/05/2023
8.08
 89,200 8.08 8.17 7.99 0 0 0
29/05/2023
8.08
 45,300 7.93 8.08 7.91 0 0 0
26/05/2023
7.93
 47,800 7.92 7.93 7.91 0 0 0
25/05/2023
7.92
 54,300 7.93 7.99 7.88 0 0 0
24/05/2023
7.93
 10,600 7.98 7.99 7.92 0 0 0
23/05/2023
7.98
 62,300 8.08 8.08 7.97 0 0 0
22/05/2023
8.08
 86,100 8.08 8.09 7.97 0 0 0
19/05/2023
8.08
 3,800 8.09 8.09 7.93 0 0 0
18/05/2023
8.05
 10,800 8.09 8.09 7.77 0 0 0
17/05/2023
8.09
 9,800 8.25 8.25 8.02 0 0 0
16/05/2023
8.25
 15,200 8.21 8.25 8.09 0 0 0
15/05/2023
8.21
 48,800 8.09 8.53 8.09 0 0 0
12/05/2023
8.08
 39,900 7.86 8.08 7.86 0 0 0
11/05/2023
7.92
 22,200 7.98 7.98 7.83 0 0 0
10/05/2023
7.93
 47,400 7.89 7.93 7.81 0 0 0
09/05/2023
7.89
 14,900 7.86 7.89 7.77 0 0 0
08/05/2023
7.86
 138,700 7.86 7.92 7.77 0 0 0
05/05/2023
7.86
 15,300 7.89 7.89 7.77 0 0 0
04/05/2023
7.93
 21,900 7.92 7.99 7.77 0 0 0
28/04/2023
7.99
 23,900 8.00 8.00 7.91 0 0 0
27/04/2023
7.99
 21,300 8.01 8.01 7.93 0 0 0
26/04/2023
8.07
 18,000 8.08 8.08 7.93 0 0 0.0
25/04/2023
8.07
 12,100 8.05 8.07 8.01 0 0 0.0
24/04/2023
8.05
 19,900 8.05 8.05 7.98 0 0 0.0
21/04/2023
8.05
 10,300 8.05 8.07 8.05 0 0 0.0
20/04/2023
8.05
 16,000 8.08 8.09 8.05 0 0 0
19/04/2023
8.08
 10,800 8.09 8.09 8.05 0 0 0.0
18/04/2023
8.09
 43,000 8.09 8.13 8.07 0 0 0.0
17/04/2023
8.17
 5,500 8.09 8.17 8.09 0 30 0.0
14/04/2023
8.09
 7,900 8.25 8.25 8.09 0 100 0.0
13/04/2023
8.21
 19,700 8.21 8.21 8.09 0 0 0
12/04/2023
8.21
 36,900 8.25 8.29 8.17 0 0 0
11/04/2023
8.17
 13,500 8.25 8.25 8.13 0 0 0
10/04/2023
8.25
 21,900 8.29 8.29 8.21 0 0 0
07/04/2023
8.29
 4,000 8.25 8.29 8.25 0 0 0
06/04/2023
8.29
 19,500 8.33 8.33 8.29 0 0 0
05/04/2023
8.29
 18,700 8.33 8.33 8.21 0 0 0
04/04/2023
8.33
 29,100 8.21 8.37 8.17 0 0 0
03/04/2023
8.21
 8,200 8.13 8.25 8.13 0 0 0
31/03/2023
8.17
 6,900 8.17 8.25 8.17 0 0 0
30/03/2023
8.17
 52,800 8.29 8.29 8.17 0 0 0
29/03/2023
8.37
 9,100 8.49 8.49 8.33 0 0 0
28/03/2023
8.49
 65,800 8.21 8.49 8.21 0 0 0
27/03/2023
8.29
 63,600 8.37 8.61 8.29 0 0 0
24/03/2023
8.41
 5,900 8.33 8.41 8.33 0 0 0
23/03/2023
8.41
 900 8.49 8.53 8.41 0 0 0

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