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)
25/08/2023
8.70
 4,300 8.53 8.78 8.53 0 0 0
24/08/2023
8.74
 17,100 8.86 8.86 8.45 0 0 0
23/08/2023
8.65
 11,200 8.65 8.65 8.57 0 0 0
22/08/2023
8.65
 15,000 8.65 8.74 8.53 0 0 0
21/08/2023
8.74
 31,900 8.78 8.78 8.57 0 0 0
18/08/2023
8.78
 24,000 8.86 8.90 8.49 0 0 0
17/08/2023
8.86
 45,800 8.98 8.98 8.78 0 0 0
16/08/2023
8.86
 13,200 8.82 8.98 8.82 0 0 0
15/08/2023
8.90
 71,500 8.82 8.98 8.82 0 33,400 -0.4
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
03/05/2023
8.57
 16,400 8.45 8.57 8.41 0 0 -0.1
02/05/2023
8.33
 25,300 8.25 8.45 8.21 0 0 0.0
01/05/2023
8.17
 70,200 8.17 8.29 8.17 0 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

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