CTCP Hải Minh (hmh)

17.80
1.60
(9.88%)
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
(2026-05-20) 		-1.80 -10% 7,000 -600 0
16.20
18.70
17.80
2 tháng
(2026-04-20) 		0.27 1.67% 17,700 -1,800 0
15
18.70
17.80
3 tháng
(2026-03-23) 		-5.96 -26.89% 57,600 -1,900 -0.0
15
22.16
17.80
6 tháng
(2025-12-22) 		1.11 7.39% 186,300 -2,000 -0.0
14.14
22.16
17.80
12 tháng
(2025-06-24) 		1.30 8.75% 496,700 -3,300 -0.0
13.58
22.16
17.80
24 tháng
(2024-07-01) 		3.80 30.64% 1,485,336 -9,800 -0.1
11.16
22.16
17.80
36 tháng
(2023-07-05) 		7.17 79.32% 3,516,214 -257,031 -3.4
8.41
22.16
17.80
60 tháng
(2021-07-15) 		6.69 70.35% 8,776,794 -324,784 -5.9
8.41
22.16
17.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2022
9.74
 2,300 9.83 9.83 9.74 0 0 0
03/11/2022
9.83
 0 9.83 9.83 9.83 0 0 0
02/11/2022
9.83
 32,200 9.74 9.83 9.65 6,000 0 0.1
01/11/2022
9.74
 100 9.74 9.74 9.74 0 0 0
31/10/2022
9.74
 2,000 10.10 10.10 9.74 500 0 0.0
28/10/2022
10.10
 2,000 10.10 10.10 10.10 0 0 0
27/10/2022
10.10
 18,200 9.74 10.10 9.74 4,100 0 0.0
26/10/2022
9.74
 7,238 9.48 9.74 9.65 4,700 0 0.1
25/10/2022
9.48
 1,700 10.27 10.63 9.30 0 0 0
24/10/2022
10.27
 21,794 9.92 10.45 9.92 8,900 0 0.1
21/10/2022
9.92
 15,205 10.45 10.45 9.92 15,100 100 0.2
20/10/2022
10.45
 3,000 10.01 10.45 10.19 0 0 0
19/10/2022
10.01
 43,923 9.92 10.54 9.65 13,300 10 0.2
18/10/2022
9.92
 5,900 9.74 10.10 9.92 3,900 0 0.0
17/10/2022
9.74
 7,300 9.65 9.83 9.65 6,000 0 0.1
14/10/2022
9.65
 3,300 9.57 9.74 8.86 100 0 0.0
13/10/2022
9.57
 100 10.27 10.27 9.57 0 100 -0.0
12/10/2022
10.27
 700 9.65 10.27 9.57 0 0 0
11/10/2022
9.65
 1,300 10.36 10.36 9.48 0 100 -0.0
10/10/2022
10.36
 1,401 10.45 10.45 9.48 0 100 -0.0
07/10/2022
10.45
 400 10.19 10.45 9.39 0 0 0
06/10/2022
10.19
 2,400 10.45 10.72 10.19 0 0 0
05/10/2022
10.45
 1,100 10.27 10.45 10.27 700 0 0.0
04/10/2022
10.27
 7,700 10.19 10.98 10.19 2,800 0 0.0
03/10/2022
10.19
 3,600 10.36 10.36 10.19 0 0 0
30/09/2022
10.36
 9,900 10.19 10.81 10.19 0 0 0
29/09/2022
10.19
 3,200 10.81 10.81 10.19 0 0 0
28/09/2022
10.81
 6,200 11.16 11.16 10.10 0 0 0
27/09/2022
11.16
 1,300 12.31 12.31 11.16 0 0 0
26/09/2022
12.31
 32,500 11.43 12.49 10.36 0 0 0
23/09/2022
11.43
 40,400 12.67 12.67 11.43 0 0 0
22/09/2022
12.67
 385 12.75 12.75 11.96 0 0 0
21/09/2022
12.75
 150 12.40 12.75 12.75 0 0 0
20/09/2022
12.40
 500 12.40 12.67 12.40 0 0 0
19/09/2022
12.40
 1,400 12.75 12.75 12.05 0 100 -0.0
16/09/2022
12.75
 2,121 12.84 12.84 12.75 0 0 0
15/09/2022
12.84
 4,039 12.84 12.84 12.40 0 0 0
14/09/2022
12.84
 2,015 13.11 13.11 12.75 600 0 0.0
13/09/2022
13.11
 12,100 13.29 13.37 12.84 0 0 0
12/09/2022
13.29
 500 14.08 14.08 13.29 0 0 0
09/09/2022
14.08
 9,296 14.17 14.17 12.75 0 0 0
08/09/2022
14.17
 18,520 14.17 14.88 14.17 18,400 0 0.3
07/09/2022
14.17
 2,600 14.97 14.97 13.99 500 0 0.0
06/09/2022
14.97
 0 14.97 14.97 14.97 0 0 0
05/09/2022
14.97
 100 14.97 14.97 14.97 0 0 0
31/08/2022
14.97
 100 13.99 14.97 14.97 0 0 0
30/08/2022
13.99
 1,300 14.79 14.79 13.99 0 0 0
29/08/2022
14.79
 500 14.88 14.88 14.08 0 0 0
26/08/2022
14.88
 700 14.88 14.88 14.61 0 0 0
25/08/2022
14.88
 0 14.88 14.88 14.88 0 0 0
24/08/2022
14.88
 4 14.88 14.88 14.88 0 0 0
23/08/2022
14.88
 0 14.88 14.88 14.88 0 0 0
22/08/2022
14.88
 1,400 14.44 15.06 13.73 0 0 0
19/08/2022
14.44
 300 14.88 14.88 14.44 0 0 0
18/08/2022
14.88
 6,604 15.06 15.06 13.73 0 0 0
17/08/2022
15.06
 64,200 14.88 15.06 14.88 0 0 0
16/08/2022
14.88
 500 14.61 14.88 14.44 0 0 0
15/08/2022
14.61
 4,700 14.61 14.61 14.44 0 0 0
12/08/2022
14.61
 174 14.61 14.61 14.61 0 0 0
11/08/2022
14.61
 1,217 14.61 14.61 14.53 0 0 0
10/08/2022
14.61
 1,600 14.88 14.88 14.61 0 0 0
09/08/2022
14.88
 100 14.88 14.88 14.88 0 0 0
08/08/2022
14.88
 14,200 14.97 14.97 14.44 0 0 0
05/08/2022
14.97
 2,100 14.97 15.06 14.97 0 0 0
04/08/2022
14.97
 1,410 15.06 15.06 13.99 0 0 0
03/08/2022
15.06
 0 15.06 15.06 15.06 0 0 0
02/08/2022
15.06
 0 15.06 15.06 15.06 0 0 0
01/08/2022
15.06
 500 14.61 15.06 15.06 0 0 0
29/07/2022
14.61
 3,200 14.70 14.70 14.61 0 0 0
28/07/2022
14.70
 500 14.61 14.70 14.61 0 0 0
27/07/2022
14.61
 2,300 15.50 15.50 14.61 0 0 0
26/07/2022
15.50
 100 15.41 15.50 15.50 0 0 0
25/07/2022
15.41
 600 15.41 15.41 14.17 0 0 0
22/07/2022
15.41
 0 15.41 15.41 15.41 0 0 0
21/07/2022
15.41
 0 15.41 15.41 15.41 0 0 0
20/07/2022
15.41
 225 15.06 15.41 15.41 0 0 0
19/07/2022
15.06
 100 15.23 15.23 15.06 0 0 0
18/07/2022
15.23
 2,400 15.23 15.50 15.23 1,900 0 0.0
15/07/2022
15.23
 1,225 15.06 15.23 15.23 0 0 0
14/07/2022
15.06
 2,025 15.23 15.23 15.06 1,400 0 0.0
13/07/2022
15.23
 100 15.23 15.23 15.23 0 0 0
12/07/2022
15.23
 0 15.23 15.23 15.23 0 0 0
11/07/2022
15.23
 17,175 15.41 15.41 14.53 0 0 0
08/07/2022
15.41
 27,700 15.41 15.41 15.06 200 0 0.0
07/07/2022
15.41
 5,800 15.41 15.41 15.06 0 0 0
06/07/2022
15.41
 600 15.50 15.50 14.61 0 0 0
05/07/2022
15.50
 13,000 15.41 15.68 14.53 0 0 0
04/07/2022
15.41
 0 15.41 15.41 15.41 0 0 0
01/07/2022
15.41
 5,100 15.06 15.41 14.88 0 0 0
30/06/2022
15.06
 4,200 15.50 15.59 15.06 0 0 0
29/06/2022
15.50
 18,000 15.23 15.50 14.35 0 0 0
28/06/2022
15.23
 200 15.41 15.41 14.26 0 0 0
27/06/2022
15.41
 0 15.41 15.41 15.41 0 0 0
24/06/2022
15.41
 2,500 15.50 15.50 14.17 0 0 0
23/06/2022
15.50
 200 15.06 15.50 14.70 0 0 0
22/06/2022
15.06
 5,000 15.15 15.15 14.79 0 0 0
21/06/2022
15.15
 19,300 14.88 15.15 14.88 0 0 0
20/06/2022
14.88
 23,100 14.70 15.06 14.61 0 1,200 -0.0
17/06/2022
14.70
 54,800 15.06 15.94 13.64 0 0 0
16/06/2022
15.06
 23,900 14.70 15.06 14.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |