CTCP Hải Minh (hmh)

15.30
-1.70
(-10%)
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
(2026-04-06) 		0.88 5.44% 25,300 0 0
15.09
17
15.30
2 tháng
(2026-03-06) 		-3.18 -15.75% 42,800 -100 -0.0
15.09
22.16
15.30
3 tháng
(2026-02-04) 		1.54 9.94% 45,700 -200 -0.0
15.09
22.16
15.30
6 tháng
(2025-11-06) 		0.97 6.06% 186,800 -200 -0.0
13.95
22.16
15.30
12 tháng
(2025-05-12) 		3.01 21.48% 716,500 -500 -0.0
13.02
22.16
15.30
24 tháng
(2024-05-15) 		5.84 52.33% 1,494,534 -8,152 -0.1
11.16
22.16
15.30
36 tháng
(2023-05-22) 		7.97 88.17% 3,678,767 -295,431 -3.8
8.41
22.16
15.30
60 tháng
(2021-05-31) 		8.08 90.67% 9,285,486 -309,884 -5.7
8.41
22.16
15.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2021
12.41
 2,600 12.26 12.41 12.26 0 0 0
26/11/2021
12.26
 3,100 12.63 12.63 12.26 0 0 0
25/11/2021
12.63
 39,500 12.63 12.63 12.26 0 1,500 -0.0
24/11/2021
12.63
 16,700 12.70 12.70 12.26 0 0 0
23/11/2021
12.70
 900 12.33 12.70 12.04 0 0 0
22/11/2021
12.33
 35,260 13.15 13.15 12.11 0 2,000 -0.0
19/11/2021
13.15
 5,400 13.37 13.45 12.63 0 0 0
18/11/2021
13.37
 70,740 13.45 13.75 12.33 1,300 0 0.0
17/11/2021
13.45
 72,122 12.63 13.67 12.63 2,100 0 0.0
16/11/2021
12.63
 38,770 12.41 12.93 12.33 0 0 0
15/11/2021
12.41
 40,014 12.33 12.48 12.18 1,800 0 0.0
12/11/2021
12.33
 23,100 12.11 12.41 12.26 0 0 0
11/11/2021
12.11
 22,970 12.26 12.33 12.11 0 0 0
10/11/2021
12.26
 8,632 12.18 12.26 11.89 0 0 0
09/11/2021
12.18
 8,700 12.11 12.26 11.89 1,500 0 0.0
08/11/2021
12.11
 6,000 12.04 12.11 11.89 0 0 0
05/11/2021
12.04
 8,145 11.89 12.18 11.74 0 0 0
04/11/2021
11.89
 1,350 11.66 12.18 11.52 0 0 0
03/11/2021
11.66
 24,400 11.89 11.89 11.66 11,300 0 0.2
02/11/2021
11.89
 15,600 12.18 12.18 11.89 1,100 0 0.0
01/11/2021
12.18
 1,284 12.33 12.33 12.18 200 0 0.0
29/10/2021
12.33
 7,500 12.33 12.33 11.81 0 0 0
28/10/2021
12.33
 36,500 11.66 12.41 11.66 21,100 5,100 0.3
27/10/2021
11.66
 9,200 12.11 12.11 11.66 6,100 0 0.1
26/10/2021
12.11
 600 12.11 12.11 11.81 0 0 0
25/10/2021
12.11
 4,400 11.96 12.11 11.66 1,600 0 0.0
22/10/2021
11.96
 4,300 11.96 12.04 11.96 0 0 0
21/10/2021
11.96
 71,000 11.96 11.96 11.89 60,000 0 1.0
20/10/2021
11.96
 86,200 11.59 12.04 11.59 23,000 53 0.4
19/10/2021
11.59
 500 11.59 11.59 11.52 0 0 0
18/10/2021
11.59
 300 11.59 11.66 11.59 100 0 0
15/10/2021
11.59
 2,000 11.59 11.59 11.59 2,000 0 0.0
14/10/2021
11.59
 1,000 12.04 12.04 11.59 1,000 0 0.0
13/10/2021
12.04
 200 11.74 12.04 11.89 0 0 0
12/10/2021
11.74
 301 11.74 11.74 11.74 0 0 0
11/10/2021
11.74
 1,400 12.18 12.33 11.74 0 0 0
08/10/2021
12.18
 3,100 12.04 12.18 11.59 0 0 0
07/10/2021
12.04
 0 12.04 12.04 12.04 0 0 0
06/10/2021
12.04
 16,900 11.89 12.26 12.04 13,700 0 0.2
05/10/2021
11.89
 2,630 12.26 12.26 11.89 1,900 0 0.0
04/10/2021
12.26
 40,200 11.52 12.26 11.81 38,700 0 0.6
01/10/2021
11.52
 8,813 11.52 11.52 11.52 8,800 0 0.1
30/09/2021
11.52
 5,101 11.14 11.52 11.29 5,000 0 0.1
29/09/2021
11.14
 0 11.14 11.14 11.14 0 0 0
28/09/2021
11.14
 8,600 11.89 11.89 11.00 1,000 0 0.0
27/09/2021
11.89
 5,184 11.89 11.89 11.14 1,000 0 0.0
24/09/2021
11.89
 13,300 11.81 11.89 11.74 0 0 0
23/09/2021
11.81
 20,450 11.81 11.96 10.70 1,900 0 0.0
22/09/2021
11.81
 2,184 11.89 11.89 11.14 1,100 0 0.0
21/09/2021
11.89
 3,000 11.89 11.89 10.77 2,000 0 0.0
20/09/2021
11.89
 2,200 12.26 12.26 11.89 0 0 0
17/09/2021
12.26
 423 12.33 12.33 12.26 0 0 0
16/09/2021
12.33
 2,236 12.33 12.41 12.33 100 0 0.0
15/09/2021
12.33
 12,000 12.04 12.33 12.04 0 0 0
14/09/2021
12.04
 22,680 12.04 12.11 12.04 0 0 0
13/09/2021
12.04
 19,401 11.96 12.18 11.96 5,300 0 0.1
10/09/2021
11.96
 9,700 11.96 12.04 11.96 3,100 0 0.0
09/09/2021
11.96
 8,785 11.96 12.04 11.96 0 0 0
08/09/2021
11.96
 16,201 11.89 12.04 11.74 0 0 0
07/09/2021
11.89
 13,044 11.96 11.96 11.52 0 0 0
06/09/2021
11.96
 3,310 11.89 11.96 11.89 0 0 0
01/09/2021
11.89
 34,100 11.66 12.18 11.81 0 0 0
31/08/2021
11.66
 50,123 11.52 11.89 11.52 1,900 0 0.0
30/08/2021
11.52
 6,320 11.52 11.52 11.22 0 0 0
27/08/2021
11.52
 1,200 11.89 11.89 11.14 0 0 0
26/08/2021
11.89
 1,500 11.14 11.89 11.29 0 0 0
25/08/2021
11.14
 11,400 11.00 11.59 11.14 0 0 0
24/08/2021
11.00
 4,244 11.59 11.59 10.77 0 0 0
23/08/2021
11.59
 19,605 11.52 11.74 10.77 600 0 0.0
20/08/2021
11.52
 74,300 11.37 11.89 11.29 0 0 0
19/08/2021
11.37
 1,600 11.89 11.89 11.29 0 0 0
18/08/2021
11.89
 21,100 12.11 12.11 11.14 0 0 0
17/08/2021
12.11
 18,000 12.26 12.26 11.37 0 0 0
16/08/2021
12.26
 26,900 12.48 12.56 11.37 0 50 -0.0
13/08/2021
12.48
 11,920 12.33 12.63 12.11 0 2,500 -0.0
12/08/2021
12.33
 74,610 11.44 12.56 12.33 0 0 0
11/08/2021
11.44
 53,400 10.40 11.44 10.48 0 0 0
10/08/2021
10.40
 11,920 10.25 10.40 10.25 0 1,900 -0.0
09/08/2021
10.25
 2,686 10.18 10.25 10.10 0 0 0
06/08/2021
10.18
 2,100 10.18 10.18 10.18 0 0 0
05/08/2021
10.18
 3,800 10.18 10.18 10.18 1,500 1,500 0
04/08/2021
10.18
 1,100 10.03 10.18 10.03 0 0 0
03/08/2021
10.03
 19,200 10.18 10.18 9.81 0 0 0
02/08/2021
10.18
 6,400 10.18 10.25 10.18 0 2,000 -0.0
30/07/2021
10.18
 2,800 10.10 10.18 10.10 0 0 0
29/07/2021
10.10
 7,900 10.03 10.10 10.10 0 0 0
28/07/2021
10.03
 300 10.03 10.03 10.03 0 0 0
27/07/2021
10.03
 900 9.66 10.03 9.66 0 0 0
26/07/2021
9.66
 5,000 10.03 10.03 9.66 0 0 0
23/07/2021
10.03
 10,017 10.18 10.18 9.96 0 0 0
22/07/2021
10.18
 3,500 9.96 10.18 10.10 0 0 0
21/07/2021
9.96
 21,900 9.21 10.03 9.21 0 2,000 -0.0
20/07/2021
9.21
 1,000 9.66 9.66 9.21 0 0 0
19/07/2021
9.66
 8,100 9.51 9.66 9.14 0 0 0
16/07/2021
9.51
 4,424 9.51 9.51 9.51 0 0 0
15/07/2021
9.51
 0 9.51 9.51 9.51 0 0 0
14/07/2021
9.51
 500 9.51 9.51 9.51 0 0 0
13/07/2021
9.51
 437 9.29 9.51 9.14 0 0 0
12/07/2021
9.29
 400 9.88 9.88 9.29 0 0 0
09/07/2021
9.88
 3,700 10.03 10.03 9.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |