CTCP Hải Minh (hmh)

20
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
(2026-07-06) 		2.20 12.36% 72,200 -1,100 0
17.40
20
20
2 tháng
(2026-06-08) 		2 11.11% 74,500 -1,100 0
16.20
20
20
3 tháng
(2026-05-07) 		3.50 21.21% 87,800 -2,900 0
15
20
20
6 tháng
(2026-02-06) 		4.54 29.34% 133,200 -3,100 -0.0
15
22.16
20
12 tháng
(2025-08-11) 		3.41 20.52% 420,600 -3,300 -0.0
13.58
22.16
20
24 tháng
(2024-08-15) 		7.07 54.66% 1,532,514 -7,800 -0.0
11.16
22.16
20
36 tháng
(2023-08-21) 		10.79 117.12% 3,216,714 -258,631 -3.4
8.41
22.16
20
60 tháng
(2021-08-31) 		8.34 71.46% 8,410,748 -318,034 -5.8
8.41
22.16
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/07/2021
10.03
 67 10.03 10.03 10.03 0 0 0
07/07/2021
10.03
 0 10.03 10.03 10.03 0 0 0
06/07/2021
10.03
 11,050 9.96 10.03 9.88 0 0 0
05/07/2021
9.96
 8,200 9.96 9.96 9.66 0 0 0
02/07/2021
9.96
 5,000 10.18 10.18 9.96 0 0 0
01/07/2021
10.18
 7,100 10.10 10.18 9.73 2,000 0 0.0
30/06/2021
10.10
 3,120 10.10 10.25 10.10 0 0 0
29/06/2021
10.10
 3,800 10.18 10.33 10.10 0 0 0
28/06/2021
10.18
 18,896 10.03 10.25 10.03 15,400 100 0.2
25/06/2021
10.03
 130 9.96 10.03 10.03 0 0 0
24/06/2021
9.96
 7,400 9.96 10.03 9.96 0 0 0
23/06/2021
9.96
 23,800 10.03 10.03 9.81 0 200 -0.0
22/06/2021
10.03
 5,200 10.03 10.03 9.88 0 0 0
21/06/2021
10.03
 3,000 10.03 10.03 10.03 0 0 0
18/06/2021
10.03
 34,100 10.03 10.03 9.66 0 2,000 -0.0
17/06/2021
10.03
 27,200 10.03 10.03 9.66 0 2,000 -0.0
16/06/2021
10.03
 49,600 9.66 10.03 9.14 0 0 0
15/06/2021
9.66
 3,900 9.73 9.73 9.66 0 0 0
14/06/2021
9.73
 8,900 9.66 9.73 9.73 0 0 0
11/06/2021
9.66
 19,690 9.66 9.73 9.58 0 0 0
10/06/2021
9.66
 39,500 9.44 9.66 9.21 0 0 0
09/06/2021
9.44
 14,300 9.36 9.51 9.06 0 0 0
08/06/2021
9.36
 21,300 9.44 9.51 9.36 0 0 0
07/06/2021
9.44
 14,200 9.44 9.51 9.06 0 0 0
04/06/2021
9.44
 62,000 8.99 9.44 8.99 0 0 0
03/06/2021
8.99
 48,700 8.92 8.99 8.77 0 0 0
02/06/2021
8.92
 33,800 8.92 8.92 8.84 0 0 0
01/06/2021
8.92
 18,302 8.92 8.92 8.92 0 0 0
31/05/2021
8.92
 26,300 8.99 9.06 8.84 0 0 0
28/05/2021
8.99
 14,400 8.84 8.99 8.92 100 0 0.0
27/05/2021
8.84
 10,100 8.92 8.92 8.84 0 0 0
26/05/2021
8.92
 10,400 8.92 8.92 8.84 0 0 0
25/05/2021
8.92
 5,200 8.92 8.92 8.92 0 0 0
24/05/2021
8.92
 25,500 8.84 8.92 8.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |