CTCP Hải Minh (hmh)

17.70
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
(2025-12-29) 		2.70 18% 95,200 0 0
15
17.70
17.70
2 tháng
(2025-12-01) 		1.70 10.62% 97,500 0 0
15
17.70
17.70
3 tháng
(2025-10-30) 		0.70 4.12% 113,400 0 0
14.80
17.70
17.70
6 tháng
(2025-08-01) 		1.20 7.27% 279,200 -200 -0.0
14.40
18.50
17.70
12 tháng
(2025-02-03) 		1.92 12.15% 1,035,863 -8,100 -0.1
12.40
18.50
17.70
24 tháng
(2024-02-15) 		4.55 34.59% 1,640,281 -170,401 -2.3
11.84
18.50
17.70
36 tháng
(2023-02-13) 		7.55 74.46% 3,890,056 -346,791 -4.4
8.92
18.50
17.70
60 tháng
(2021-02-23) 		9.11 106.07% 11,065,201 -276,084 -5.3
8.35
20.95
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |