CTCP Hải Minh (hmh)

20
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
(2026-07-06) 		2.20 12.36% 72,200 -1,100 0
17.40
20
20
2 tháng
(2026-06-08) 		2 11.11% 74,500 -1,100 0
16.20
20
20
3 tháng
(2026-05-07) 		3.50 21.21% 87,800 -2,900 0
15
20
20
6 tháng
(2026-02-06) 		4.54 29.34% 133,200 -3,100 -0.0
15
22.16
20
12 tháng
(2025-08-11) 		3.41 20.52% 420,600 -3,300 -0.0
13.58
22.16
20
24 tháng
(2024-08-15) 		7.07 54.66% 1,532,514 -7,800 -0.0
11.16
22.16
20
36 tháng
(2023-08-21) 		10.79 117.12% 3,216,714 -258,631 -3.4
8.41
22.16
20
60 tháng
(2021-08-31) 		8.34 71.46% 8,410,748 -318,034 -5.8
8.41
22.16
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2022
11.25
 0 11.25 11.25 11.25 0 0 0
20/12/2022
11.25
 100 10.63 11.25 11.25 0 0 0
19/12/2022
10.63
 0 10.63 10.63 10.63 0 0 0
16/12/2022
10.63
 6,100 10.63 10.63 10.54 0 0 0
15/12/2022
10.63
 100 10.45 10.63 10.63 0 0 0
14/12/2022
10.45
 5,300 10.54 10.63 10.45 200 0 0.0
13/12/2022
10.54
 10,600 10.27 10.54 9.57 0 0 0
12/12/2022
10.27
 0 10.27 10.27 10.27 0 0 0
09/12/2022
10.27
 1,200 10.45 10.45 10.01 700 0 0.0
08/12/2022
10.45
 513 9.57 10.45 9.65 0 0 0
07/12/2022
9.57
 2,320 9.65 9.65 9.57 0 0 0
06/12/2022
9.65
 1,700 9.92 9.92 9.65 1,700 0 0.0
05/12/2022
9.92
 2,241 9.48 10.19 9.92 1,800 0 0.0
02/12/2022
9.48
 16,613 8.68 9.48 8.86 100 0 0.0
01/12/2022
8.68
 902 9.03 9.03 8.24 0 100 -0.0
30/11/2022
9.03
 639 9.21 9.21 9.03 0 0 0
29/11/2022
9.21
 315 8.95 9.21 8.24 0 100 -0.0
28/11/2022
8.95
 13,800 9.21 9.21 8.41 3,000 100 0.0
25/11/2022
9.21
 2,500 9.21 9.21 9.03 800 0 0.0
24/11/2022
9.21
 3,000 9.30 9.30 9.21 2,000 0 0.0
23/11/2022
9.30
 3,554 9.39 9.39 9.21 2,500 0 0.0
22/11/2022
9.39
 8,743 9.03 9.39 8.86 3,400 100 0.0
21/11/2022
9.03
 800 9.30 9.30 9.03 0 0 0
18/11/2022
9.30
 2,000 9.30 9.30 9.30 0 0 0
17/11/2022
9.30
 654 9.21 9.30 9.21 0 0 0
16/11/2022
9.21
 1,300 8.86 9.21 7.97 0 200 -0.0
15/11/2022
8.86
 13,000 9.21 9.21 8.50 8,300 0 0.1
14/11/2022
9.21
 1,223 9.57 9.57 9.21 20 0 0.0
11/11/2022
9.57
 1,100 9.57 9.57 9.57 0 0 0
10/11/2022
9.57
 0 9.57 9.57 9.57 0 0 0
09/11/2022
9.57
 100 9.57 9.57 9.57 0 0 0
08/11/2022
9.57
 400 10.01 10.01 9.57 0 0 0
07/11/2022
10.01
 15,101 9.74 10.01 9.74 15,000 0 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |