CTCP Hải Minh (hmh)

23.50
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
(2026-02-23) 		4 20.51% 1,700 -100 -0.0
19.50
23.50
23.50
2 tháng
(2026-01-19) 		5.80 32.77% 124,800 -100 -0.0
16.40
23.50
23.50
3 tháng
(2025-12-18) 		7.50 46.88% 128,700 -100 -0.0
15
23.50
23.50
6 tháng
(2025-09-19) 		6.20 35.84% 247,500 -200 -0.0
14.80
23.50
23.50
12 tháng
(2025-03-24) 		8.47 56.35% 985,700 -400 -0.0
12.40
23.50
23.50
24 tháng
(2024-03-28) 		10.72 83.94% 1,480,095 -8,052 -0.1
11.84
23.50
23.50
36 tháng
(2023-04-03) 		13.17 127.42% 3,738,032 -331,491 -4.2
8.92
23.50
23.50
60 tháng
(2021-04-13) 		14.12 150.61% 9,750,406 -304,884 -5.7
8.92
23.50
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/07/2021
10.09
 437 9.85 10.09 9.69 0 0 0
12/07/2021
9.85
 400 10.48 10.48 9.85 0 0 0
09/07/2021
10.48
 3,700 10.64 10.64 9.77 0 0 0
08/07/2021
10.64
 67 10.64 10.64 10.64 0 0 0
07/07/2021
10.64
 0 10.64 10.64 10.64 0 0 0
06/07/2021
10.64
 11,050 10.56 10.64 10.48 0 0 0
05/07/2021
10.56
 8,200 10.56 10.56 10.24 0 0 0
02/07/2021
10.56
 5,000 10.80 10.80 10.56 0 0 0
01/07/2021
10.80
 7,100 10.72 10.80 10.32 2,000 0 0.0
30/06/2021
10.72
 3,120 10.72 10.87 10.72 0 0 0
29/06/2021
10.72
 3,800 10.80 10.95 10.72 0 0 0
28/06/2021
10.80
 18,896 10.64 10.87 10.64 15,400 100 0.2
25/06/2021
10.64
 130 10.56 10.64 10.64 0 0 0
24/06/2021
10.56
 7,400 10.56 10.64 10.56 0 0 0
23/06/2021
10.56
 23,800 10.64 10.64 10.40 0 200 -0.0
22/06/2021
10.64
 5,200 10.64 10.64 10.48 0 0 0
21/06/2021
10.64
 3,000 10.64 10.64 10.64 0 0 0
18/06/2021
10.64
 34,100 10.64 10.64 10.24 0 2,000 -0.0
17/06/2021
10.64
 27,200 10.64 10.64 10.24 0 2,000 -0.0
16/06/2021
10.64
 49,600 10.24 10.64 9.69 0 0 0
15/06/2021
10.24
 3,900 10.32 10.32 10.24 0 0 0
14/06/2021
10.32
 8,900 10.24 10.32 10.32 0 0 0
11/06/2021
10.24
 19,690 10.24 10.32 10.17 0 0 0
10/06/2021
10.24
 39,500 10.01 10.24 9.77 0 0 0
09/06/2021
10.01
 14,300 9.93 10.09 9.61 0 0 0
08/06/2021
9.93
 21,300 10.01 10.09 9.93 0 0 0
07/06/2021
10.01
 14,200 10.01 10.09 9.61 0 0 0
04/06/2021
10.01
 62,000 9.53 10.01 9.53 0 0 0
03/06/2021
9.53
 48,700 9.46 9.53 9.30 0 0 0
02/06/2021
9.46
 33,800 9.46 9.46 9.38 0 0 0
01/06/2021
9.46
 18,302 9.46 9.46 9.46 0 0 0
31/05/2021
9.46
 26,300 9.53 9.61 9.38 0 0 0
28/05/2021
9.53
 14,400 9.38 9.53 9.46 100 0 0.0
27/05/2021
9.38
 10,100 9.46 9.46 9.38 0 0 0
26/05/2021
9.46
 10,400 9.46 9.46 9.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |