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)
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
25/05/2021
9.46
 5,200 9.46 9.46 9.46 0 0 0
24/05/2021
9.46
 25,500 9.38 9.46 9.38 0 0 0
21/05/2021
9.38
 16,500 9.46 9.46 9.38 0 0 0
20/05/2021
9.46
 10,200 9.46 9.46 9.30 0 0 0
19/05/2021
9.46
 20,300 9.46 9.46 9.38 0 0 0
18/05/2021
9.46
 51,300 9.46 9.46 9.38 0 0 0
17/05/2021
9.46
 13,100 9.46 9.53 9.46 0 0 0
14/05/2021
9.46
 13,500 9.53 9.53 9.46 0 0 0
13/05/2021
9.53
 20,400 9.46 9.53 9.46 0 0 0
12/05/2021
9.46
 11,000 9.61 9.61 9.46 0 300 -0.0
11/05/2021
9.61
 8,700 9.30 9.61 9.38 0 0 0
10/05/2021
9.30
 10,200 9.30 9.30 9.30 0 0 0
07/05/2021
9.30
 21,600 9.46 9.53 9.30 0 0 0
06/05/2021
9.46
 71,700 9.46 10.17 9.30 0 0 0
05/05/2021
9.46
 33,300 9.22 9.46 9.30 0 0 0
04/05/2021
9.22
 14,600 9.22 9.22 9.06 0 0 0
29/04/2021
9.22
 22,900 9.22 9.22 9.06 0 0 0
28/04/2021
9.22
 11,900 9.14 9.22 8.98 0 0 0
27/04/2021
9.14
 17,100 9.14 9.14 8.75 0 0 0
26/04/2021
9.14
 13,900 9.14 9.14 8.90 0 0 0
23/04/2021
9.14
 4,210 9.06 9.14 8.90 0 0 0
22/04/2021
9.06
 5,000 9.14 9.14 8.98 0 0 0
20/04/2021
9.14
 6,600 9.06 9.14 8.90 0 0 0
19/04/2021
9.06
 5,500 9.06 9.22 8.90 0 0 0
16/04/2021
9.06
 9,010 9.06 9.30 8.90 0 0 0
15/04/2021
9.06
 3,000 9.30 9.38 9.06 0 0 0
14/04/2021
9.30
 12,700 9.38 9.38 8.90 0 0 0
13/04/2021
9.38
 13,800 9.46 9.46 9.14 5,100 0 0.1
12/04/2021
9.46
 22,400 9.22 9.46 9.22 9,000 0 0.1
09/04/2021
9.22
 28,000 9.38 9.38 9.14 6,000 0 0.1
08/04/2021
9.38
 12,424 9.38 9.46 9.06 0 0 0
07/04/2021
9.38
 23,000 8.83 9.46 8.83 0 4,000 -0.0
06/04/2021
8.83
 190,900 9.46 9.85 8.51 17,000 0 0.2
05/04/2021
9.46
 20,200 9.46 9.46 9.46 6,200 0 0.1
02/04/2021
9.46
 91,110 9.77 9.77 9.46 0 0 0
01/04/2021
9.77
 17,200 9.93 9.93 9.53 0 0 0
31/03/2021
9.93
 18,522 9.93 9.93 9.46 0 1,900 -0.0
30/03/2021
9.93
 13,500 10.09 10.09 9.69 0 0 0
29/03/2021
10.09
 33,600 10.24 10.24 9.77 100 0 0.0
26/03/2021
10.24
 29,000 10.64 10.64 9.61 0 0 0
25/03/2021
10.64
 11,067 10.64 10.64 9.93 0 0 0
24/03/2021
10.64
 70,866 10.40 11.03 10.40 5,700 0 0.1
23/03/2021
10.40
 235,200 9.46 10.40 9.46 200 4,100 -0.0
22/03/2021
9.46
 89,600 8.90 9.53 8.83 0 0 0
19/03/2021
8.90
 44,800 8.83 9.06 8.83 0 0 0
18/03/2021
8.83
 25,500 8.83 8.83 8.67 100 0 0.0
17/03/2021
8.83
 43,600 8.67 8.83 8.43 0 0 0
16/03/2021
8.67
 3,100 8.67 8.67 8.59 0 1,000 -0.0
15/03/2021
8.67
 8,623 8.90 8.98 8.59 0 0 0
12/03/2021
8.90
 15,600 8.90 8.90 8.51 0 0 0
11/03/2021
8.90
 29,259 8.83 9.06 8.59 0 0 0
10/03/2021
8.83
 12,500 8.59 9.30 8.51 0 500 -0.0
09/03/2021
8.59
 7,523 8.59 8.59 8.43 0 200 -0.0
08/03/2021
8.59
 22,900 8.43 8.59 8.43 0 100 -0.0
05/03/2021
8.43
 22,000 8.51 8.51 8.35 0 0 0
04/03/2021
8.51
 26,051 8.43 8.59 8.35 1,000 0 0.0
03/03/2021
8.43
 38,200 8.43 8.43 8.35 0 0 0
02/03/2021
8.43
 12,100 8.35 8.67 8.20 900 5,900 -0.1
01/03/2021
8.35
 58,500 8.35 8.43 8.27 0 0 0
26/02/2021
8.35
 16,850 8.35 8.67 8.27 1,200 900 0.0
25/02/2021
8.35
 18,000 8.75 8.75 8.27 0 0 0
24/02/2021
8.75
 26,500 8.59 8.90 8.20 0 100 -0.0
23/02/2021
8.59
 9,600 8.75 8.75 8.59 0 0 0
22/02/2021
8.75
 4,000 8.98 8.98 8.59 0 0 0
19/02/2021
8.98
 100 8.75 8.98 8.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |