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)
24/06/2020
6.71
 1,300 6.93 6.93 6.71 1,300 0 0.0
23/06/2020
6.93
 500 7.22 7.22 6.93 500 0 0.0
22/06/2020
7.22
 10 7.22 7.22 7.22 0 0 0
19/06/2020
7.22
 0 7.22 7.22 7.22 0 0 0
18/06/2020
7.22
 100 6.57 7.22 7.22 100 0 0.0
17/06/2020
6.57
 1,800 6.86 6.86 6.57 0 0 0
16/06/2020
6.86
 0 6.86 6.86 6.86 0 0 0
15/06/2020
6.86
 500 6.42 6.86 6.86 500 0 0.0
12/06/2020
6.42
 0 6.42 6.42 6.42 0 0 0
11/06/2020
6.42
 10,700 6.14 6.50 6.42 6,300 0 0.1
10/06/2020
6.14
 0 6.14 6.14 6.14 0 0 0
09/06/2020
6.14
 2,500 6.42 6.42 6.14 0 0 0
08/06/2020
6.42
 0 6.42 6.42 6.42 0 0 0
05/06/2020
6.42
 200 6.28 6.42 6.28 0 0 0
04/06/2020
6.28
 600 6.71 6.71 6.28 0 0 0
03/06/2020
6.71
 3,000 6.71 6.71 6.71 0 0 0
02/06/2020
6.71
 100 6.14 6.71 6.71 0 0 0
01/06/2020
6.14
 1,100 6.28 6.28 6.14 0 0 0
29/05/2020
6.28
 200 6.21 6.28 6.28 0 200 -0.0
28/05/2020
6.21
 37 6.21 6.21 6.21 0 0 0
27/05/2020
6.21
 0 6.21 6.21 6.21 0 0 0
26/05/2020
6.21
 0 6.21 6.21 6.21 0 0 0
25/05/2020
6.21
 100 6.21 6.21 6.21 0 0 0
22/05/2020
6.21
 2,220 6.28 6.28 6.21 2,200 0 0.0
21/05/2020
6.28
 12,412 5.85 6.28 5.92 0 900 -0.0
20/05/2020
5.85
 0 5.85 5.85 5.85 0 0 0
19/05/2020
5.85
 1,000 6.14 6.14 5.85 0 0 0
18/05/2020
6.14
 0 6.14 6.14 6.14 0 0 0
15/05/2020
6.14
 0 6.14 6.14 6.14 0 0 0
14/05/2020
6.14
 100 6.14 6.14 6.14 0 0 0
13/05/2020
6.14
 0 6.14 6.14 6.14 0 0 0
12/05/2020
6.14
 1,500 6.14 6.14 6.14 0 0 0
11/05/2020
6.14
 0 6.14 6.14 6.14 0 0 0
08/05/2020
6.14
 0 6.14 6.14 6.14 0 0 0
07/05/2020
6.14
 0 6.14 6.14 6.14 0 0 0
06/05/2020
6.14
 0 6.14 6.14 6.14 0 0 0
05/05/2020
6.14
 10,300 6.21 6.21 6.14 0 10,300 -0.1
04/05/2020
6.21
 100 6.21 6.21 6.21 0 0 0
29/04/2020
6.21
 0 6.21 6.21 6.21 0 0 0
28/04/2020
6.21
 3,030 6.21 6.21 6.21 200 3,000 -0.0
27/04/2020
6.21
 100 6.28 6.28 6.21 0 0 0
24/04/2020
6.28
 0 6.28 6.28 6.28 0 0 0
23/04/2020
6.28
 2,200 6.14 6.28 6.28 0 2,200 -0.0
22/04/2020
6.14
 5,030 6.14 6.14 6.14 0 0 0
21/04/2020
6.14
 6,600 6.28 6.28 6.14 0 6,600 -0.1
20/04/2020
6.28
 0 6.28 6.28 6.28 0 0 0
17/04/2020
6.28
 33,000 6.28 6.42 6.21 0 18,000 -0.2
16/04/2020
6.28
 10,700 6.28 6.28 6.28 0 10,700 -0.1
15/04/2020
6.28
 700 6.14 6.28 6.14 0 100 -0.0
14/04/2020
6.14
 9,730 6.28 6.28 6.14 0 0 0
13/04/2020
6.28
 0 6.28 6.28 6.28 0 0 0
10/04/2020
6.28
 78 6.28 6.28 6.28 0 0 0
09/04/2020
6.28
 0 6.28 6.28 6.28 0 0 0
08/04/2020
6.28
 0 6.28 6.28 6.28 0 0 0
07/04/2020
6.28
 1,000 6.28 6.28 6.28 0 500 -0.0
06/04/2020
6.28
 700 6.28 6.28 6.28 0 700 -0.0
03/04/2020
6.28
 900 6.35 6.35 6.28 0 900 -0.0
01/04/2020
6.35
 9,300 6.42 6.42 5.85 0 0 0
31/03/2020
6.42
 30 6.42 6.42 6.42 0 0 0
30/03/2020
6.42
 300 6.35 6.42 6.42 0 0 0
27/03/2020
6.35
 0 6.35 6.35 6.35 0 0 0
26/03/2020
6.35
 0 6.35 6.35 6.35 0 0 0
25/03/2020
6.35
 0 6.35 6.35 6.35 0 0 0
24/03/2020
6.35
 5,600 7.00 7.00 6.35 0 0 0
23/03/2020
7.00
 0 7.00 7.00 7.00 0 0 0
20/03/2020
7.00
 0 7.00 7.00 7.00 0 0 0
19/03/2020
7.00
 190,000 6.50 7.00 5.85 0 0 0
18/03/2020
6.50
 550 6.50 6.50 6.50 0 0 0
17/03/2020
6.50
 20 6.50 6.50 6.50 0 0 0
16/03/2020
6.50
 0 6.50 6.50 6.50 0 0 0
13/03/2020
6.50
 1,015 6.50 6.50 6.50 0 0 0
12/03/2020
6.50
 800 6.50 6.50 5.92 0 100 -0.0
11/03/2020
6.50
 1,000 6.50 6.50 6.50 0 0 0
10/03/2020
6.50
 30 6.50 6.50 6.50 0 0 0
09/03/2020
6.50
 5,000 6.50 6.50 6.50 0 0 0
06/03/2020
6.50
 0 6.50 6.50 6.50 0 0 0
05/03/2020
6.50
 0 6.50 6.50 6.50 0 0 0
04/03/2020
6.50
 0 6.50 6.50 6.50 0 0 0
03/03/2020
6.50
 0 6.50 6.50 6.50 0 0 0
02/03/2020
6.50
 4,100 6.57 6.57 6.50 0 0 0
28/02/2020
6.57
 12,000 6.64 6.64 6.57 0 0 0
27/02/2020
6.64
 0 6.64 6.64 6.64 0 0 0
26/02/2020
6.64
 1,710 6.64 6.64 6.57 0 0 0
25/02/2020
6.64
 0 6.64 6.64 6.64 0 0 0
24/02/2020
6.64
 6,200 6.71 6.71 6.64 0 0 0
21/02/2020
6.71
 8,000 6.71 6.71 6.71 0 0 0
20/02/2020
6.71
 4,500 6.78 6.78 6.71 0 0 0
19/02/2020
6.78
 4,549 6.71 6.78 6.71 0 0 0
18/02/2020
6.71
 4,400 6.71 6.86 6.71 0 0 0
17/02/2020
6.71
 500 6.78 6.78 6.71 0 0 0
14/02/2020
6.78
 100 6.78 6.78 6.78 100 0 0.0
13/02/2020
6.78
 1,720 6.78 6.78 6.78 0 0 0
12/02/2020
6.78
 6,140 6.78 6.78 6.78 0 0 0
11/02/2020
6.78
 0 6.78 6.78 6.78 0 0 0
10/02/2020
6.78
 12,100 7.07 7.07 6.71 0 0 0
07/02/2020
7.07
 69 7.07 7.07 7.07 0 0 0
06/02/2020
7.07
 0 7.07 7.07 7.07 0 0 0
05/02/2020
7.07
 5,100 7.15 7.15 6.50 0 0 0
04/02/2020
7.15
 100 7.00 7.15 7.15 0 0 0
03/02/2020
7.00
 0 7.00 7.00 7.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |