CTCP Hải Minh (hmh)

16
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
(2025-11-05) 		-1 -5.88% 14,600 0 0
14.80
17
16
2 tháng
(2025-10-06) 		-1.90 -10.61% 68,600 -100 -0.0
14.80
18.50
16
3 tháng
(2025-09-08) 		1.60 11.11% 135,500 -100 -0.0
14.40
18.50
16
6 tháng
(2025-06-09) 		1.70 11.89% 332,600 -1,300 -0.0
14.10
18.50
16
12 tháng
(2024-12-10) 		3.32 26.17% 1,076,197 -8,700 -0.1
12.21
18.50
16
24 tháng
(2023-12-18) 		4.45 38.47% 1,867,914 -228,101 -3.1
11.55
18.50
16
36 tháng
(2022-12-21) 		4.07 34.11% 3,833,091 -363,891 -4.6
8.92
18.50
16
60 tháng
(2020-12-31) 		7.41 86.28% 11,957,481 -278,984 -5.4
7.96
20.95
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
13.00
 16,100 12.84 13.16 12.84 0 0 0
01/12/2021
12.84
 3,200 13.00 13.00 12.69 0 0 0
30/11/2021
13.00
 9,000 13.16 13.63 12.29 0 0 0
29/11/2021
13.16
 2,600 13.00 13.16 13.00 0 0 0
26/11/2021
13.00
 3,100 13.40 13.40 13.00 0 0 0
25/11/2021
13.40
 39,500 13.40 13.40 13.00 0 1,500 -0.0
24/11/2021
13.40
 16,700 13.47 13.47 13.00 0 0 0
23/11/2021
13.47
 900 13.08 13.47 12.77 0 0 0
22/11/2021
13.08
 35,260 13.95 13.95 12.84 0 2,000 -0.0
19/11/2021
13.95
 5,400 14.18 14.26 13.40 0 0 0
18/11/2021
14.18
 70,740 14.26 14.58 13.08 1,300 0 0.0
17/11/2021
14.26
 72,122 13.40 14.50 13.40 2,100 0 0.0
16/11/2021
13.40
 38,770 13.16 13.71 13.08 0 0 0
15/11/2021
13.16
 40,014 13.08 13.24 12.92 1,800 0 0.0
12/11/2021
13.08
 23,100 12.84 13.16 13.00 0 0 0
11/11/2021
12.84
 22,970 13.00 13.08 12.84 0 0 0
10/11/2021
13.00
 8,632 12.92 13.00 12.61 0 0 0
09/11/2021
12.92
 8,700 12.84 13.00 12.61 1,500 0 0.0
08/11/2021
12.84
 6,000 12.77 12.84 12.61 0 0 0
05/11/2021
12.77
 8,145 12.61 12.92 12.45 0 0 0
04/11/2021
12.61
 1,350 12.37 12.92 12.21 0 0 0
03/11/2021
12.37
 24,400 12.61 12.61 12.37 11,300 0 0.2
02/11/2021
12.61
 15,600 12.92 12.92 12.61 1,100 0 0.0
01/11/2021
12.92
 1,284 13.08 13.08 12.92 200 0 0.0
29/10/2021
13.08
 7,500 13.08 13.08 12.53 0 0 0
28/10/2021
13.08
 36,500 12.37 13.16 12.37 21,100 5,100 0.3
27/10/2021
12.37
 9,200 12.84 12.84 12.37 6,100 0 0.1
26/10/2021
12.84
 600 12.84 12.84 12.53 0 0 0
25/10/2021
12.84
 4,400 12.69 12.84 12.37 1,600 0 0.0
22/10/2021
12.69
 4,300 12.69 12.77 12.69 0 0 0
21/10/2021
12.69
 71,000 12.69 12.69 12.61 60,000 0 1.0
20/10/2021
12.69
 86,200 12.29 12.77 12.29 23,000 53 0.4
19/10/2021
12.29
 500 12.29 12.29 12.21 0 0 0
18/10/2021
12.29
 300 12.29 12.37 12.29 100 0 0
15/10/2021
12.29
 2,000 12.29 12.29 12.29 2,000 0 0.0
14/10/2021
12.29
 1,000 12.77 12.77 12.29 1,000 0 0.0
13/10/2021
12.77
 200 12.45 12.77 12.61 0 0 0
12/10/2021
12.45
 301 12.45 12.45 12.45 0 0 0
11/10/2021
12.45
 1,400 12.92 13.08 12.45 0 0 0
08/10/2021
12.92
 3,100 12.77 12.92 12.29 0 0 0
07/10/2021
12.77
 0 12.77 12.77 12.77 0 0 0
06/10/2021
12.77
 16,900 12.61 13.00 12.77 13,700 0 0.2
05/10/2021
12.61
 2,630 13.00 13.00 12.61 1,900 0 0.0
04/10/2021
13.00
 40,200 12.21 13.00 12.53 38,700 0 0.6
01/10/2021
12.21
 8,813 12.21 12.21 12.21 8,800 0 0.1
30/09/2021
12.21
 5,101 11.82 12.21 11.98 5,000 0 0.1
29/09/2021
11.82
 0 11.82 11.82 11.82 0 0 0
28/09/2021
11.82
 8,600 12.61 12.61 11.66 1,000 0 0.0
27/09/2021
12.61
 5,184 12.61 12.61 11.82 1,000 0 0.0
24/09/2021
12.61
 13,300 12.53 12.61 12.45 0 0 0
23/09/2021
12.53
 20,450 12.53 12.69 11.35 1,900 0 0.0
22/09/2021
12.53
 2,184 12.61 12.61 11.82 1,100 0 0.0
21/09/2021
12.61
 3,000 12.61 12.61 11.43 2,000 0 0.0
20/09/2021
12.61
 2,200 13.00 13.00 12.61 0 0 0
17/09/2021
13.00
 423 13.08 13.08 13.00 0 0 0
16/09/2021
13.08
 2,236 13.08 13.16 13.08 100 0 0.0
15/09/2021
13.08
 12,000 12.77 13.08 12.77 0 0 0
14/09/2021
12.77
 22,680 12.77 12.84 12.77 0 0 0
13/09/2021
12.77
 19,401 12.69 12.92 12.69 5,300 0 0.1
10/09/2021
12.69
 9,700 12.69 12.77 12.69 3,100 0 0.0
09/09/2021
12.69
 8,785 12.69 12.77 12.69 0 0 0
08/09/2021
12.69
 16,201 12.61 12.77 12.45 0 0 0
07/09/2021
12.61
 13,044 12.69 12.69 12.21 0 0 0
06/09/2021
12.69
 3,310 12.61 12.69 12.61 0 0 0
01/09/2021
12.61
 34,100 12.37 12.92 12.53 0 0 0
31/08/2021
12.37
 50,123 12.21 12.61 12.21 1,900 0 0.0
30/08/2021
12.21
 6,320 12.21 12.21 11.90 0 0 0
27/08/2021
12.21
 1,200 12.61 12.61 11.82 0 0 0
26/08/2021
12.61
 1,500 11.82 12.61 11.98 0 0 0
25/08/2021
11.82
 11,400 11.66 12.29 11.82 0 0 0
24/08/2021
11.66
 4,244 12.29 12.29 11.43 0 0 0
23/08/2021
12.29
 19,605 12.21 12.45 11.43 600 0 0.0
20/08/2021
12.21
 74,300 12.06 12.61 11.98 0 0 0
19/08/2021
12.06
 1,600 12.61 12.61 11.98 0 0 0
18/08/2021
12.61
 21,100 12.84 12.84 11.82 0 0 0
17/08/2021
12.84
 18,000 13.00 13.00 12.06 0 0 0
16/08/2021
13.00
 26,900 13.24 13.32 12.06 0 50 -0.0
13/08/2021
13.24
 11,920 13.08 13.40 12.84 0 2,500 -0.0
12/08/2021
13.08
 74,610 12.14 13.32 13.08 0 0 0
11/08/2021
12.14
 53,400 11.03 12.14 11.11 0 0 0
10/08/2021
11.03
 11,920 10.87 11.03 10.87 0 1,900 -0.0
09/08/2021
10.87
 2,686 10.80 10.87 10.72 0 0 0
06/08/2021
10.80
 2,100 10.80 10.80 10.80 0 0 0
05/08/2021
10.80
 3,800 10.80 10.80 10.80 1,500 1,500 0
04/08/2021
10.80
 1,100 10.64 10.80 10.64 0 0 0
03/08/2021
10.64
 19,200 10.80 10.80 10.40 0 0 0
02/08/2021
10.80
 6,400 10.80 10.87 10.80 0 2,000 -0.0
30/07/2021
10.80
 2,800 10.72 10.80 10.72 0 0 0
29/07/2021
10.72
 7,900 10.64 10.72 10.72 0 0 0
28/07/2021
10.64
 300 10.64 10.64 10.64 0 0 0
27/07/2021
10.64
 900 10.24 10.64 10.24 0 0 0
26/07/2021
10.24
 5,000 10.64 10.64 10.24 0 0 0
23/07/2021
10.64
 10,017 10.80 10.80 10.56 0 0 0
22/07/2021
10.80
 3,500 10.56 10.80 10.72 0 0 0
21/07/2021
10.56
 21,900 9.77 10.64 9.77 0 2,000 -0.0
20/07/2021
9.77
 1,000 10.24 10.24 9.77 0 0 0
19/07/2021
10.24
 8,100 10.09 10.24 9.69 0 0 0
16/07/2021
10.09
 4,424 10.09 10.09 10.09 0 0 0
15/07/2021
10.09
 0 10.09 10.09 10.09 0 0 0
14/07/2021
10.09
 500 10.09 10.09 10.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |