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)
04/12/2019
6.51
 10,000 6.51 6.51 6.51 100 0 0.0
03/12/2019
6.51
 100 6.71 6.71 6.51 0 0 0
02/12/2019
6.71
 50 6.71 6.71 6.71 0 0 0
29/11/2019
6.71
 1,000 6.64 6.71 6.71 0 0 0
28/11/2019
6.64
 2,000 6.64 6.64 6.64 0 0 0
27/11/2019
6.64
 50 6.64 6.64 6.64 0 0 0
26/11/2019
6.64
 6,000 6.51 6.64 6.58 0 0 0
25/11/2019
6.51
 0 6.51 6.51 6.51 0 0 0
22/11/2019
6.51
 2,700 6.71 6.71 6.51 0 0 0
21/11/2019
6.71
 1,170 6.51 6.71 6.64 0 0 0
20/11/2019
6.51
 10 6.51 6.51 6.51 0 0 0
19/11/2019
6.51
 20 6.51 6.51 6.51 0 0 0
18/11/2019
6.51
 3,025 6.64 6.64 6.51 0 0 0
15/11/2019
6.64
 10 6.64 6.64 6.64 0 0 0
14/11/2019
6.64
 1,410 6.64 6.64 6.64 0 0 0
13/11/2019
6.64
 8,200 6.71 6.71 6.64 0 0 0
12/11/2019
6.71
 2,500 6.71 6.71 6.71 0 0 0
11/11/2019
6.71
 14,500 6.45 6.84 6.45 0 0 0
08/11/2019
6.45
 12,302 6.51 6.51 6.38 0 0 0
07/11/2019
6.51
 3,200 6.45 6.64 6.51 0 0 0
06/11/2019
6.45
 2,800 6.45 6.45 6.38 0 0 0
05/11/2019
6.45
 0 6.45 6.45 6.45 0 0 0
04/11/2019
6.45
 200 6.45 6.45 6.45 0 0 0
01/11/2019
6.45
 1,000 6.38 6.45 6.45 0 0 0
31/10/2019
6.38
 7,000 6.38 6.38 6.31 0 0 0
30/10/2019
6.38
 700 6.31 6.38 6.38 0 0 0
29/10/2019
6.31
 6,800 6.31 6.38 6.31 0 0 0
28/10/2019
6.31
 800 6.31 6.31 6.18 0 0 0
25/10/2019
6.31
 0 6.31 6.31 6.31 0 0 0
24/10/2019
6.31
 0 6.31 6.31 6.31 0 0 0
23/10/2019
6.31
 0 6.31 6.31 6.31 0 0 0
22/10/2019
6.31
 2,000 6.51 6.51 6.31 0 0 0
21/10/2019
6.51
 0 6.51 6.51 6.51 0 0 0
18/10/2019
6.51
 0 6.51 6.51 6.51 0 0 0
17/10/2019
6.51
 921 6.51 6.51 6.51 0 0 0
16/10/2019
6.51
 2,800 6.38 6.58 6.38 0 0 0
15/10/2019
6.38
 0 6.38 6.38 6.38 0 0 0
14/10/2019
6.38
 100 6.38 6.38 6.38 0 0 0
11/10/2019
6.38
 1,200 6.38 6.38 6.38 0 0 0
10/10/2019
6.38
 200 6.38 6.38 6.38 0 0 0
09/10/2019
6.38
 40 6.38 6.38 6.38 0 0 0
08/10/2019
6.38
 200 6.25 6.38 6.38 0 0 0
07/10/2019
6.25
 2,200 6.38 6.38 6.25 0 0 0
04/10/2019
6.38
 200 6.38 6.38 6.38 0 0 0
03/10/2019
6.38
 60 6.38 6.38 6.38 0 0 0
02/10/2019
6.38
 2,000 6.51 6.51 6.38 0 0 0
01/10/2019
6.51
 10 6.51 6.51 6.51 0 0 0
30/09/2019
6.51
 5,500 6.51 6.51 6.51 0 0 0
27/09/2019
6.51
 1,100 6.51 6.51 6.25 0 0 0
26/09/2019
6.51
 2,000 6.25 6.51 6.51 0 0 0
25/09/2019
6.25
 0 6.25 6.25 6.25 0 0 0
24/09/2019
6.25
 0 6.25 6.25 6.25 0 0 0
23/09/2019
6.25
 0 6.25 6.25 6.25 0 0 0
20/09/2019
6.25
 200 6.18 6.25 6.25 0 0 0
19/09/2019
6.18
 0 6.18 6.18 6.18 0 0 0
18/09/2019
6.18
 0 6.18 6.18 6.18 0 0 0
17/09/2019
6.18
 132 6.18 6.18 6.18 0 0 0
16/09/2019
6.18
 0 6.18 6.18 6.18 0 0 0
13/09/2019
6.18
 31 6.18 6.18 6.18 0 0 0
12/09/2019
6.18
 0 6.18 6.18 6.18 0 0 0
11/09/2019
6.18
 0 6.18 6.18 6.18 0 0 0
10/09/2019
6.18
 100 6.51 6.51 6.18 0 0 0
09/09/2019
6.51
 0 6.51 6.51 6.51 0 0 0
06/09/2019
6.51
 0 6.51 6.51 6.51 0 0 0
05/09/2019
6.51
 400 6.51 6.51 6.51 0 0 0
04/09/2019
6.51
 5,000 6.51 6.51 6.51 0 0 0
03/09/2019
6.51
 3,000 6.51 6.51 6.51 0 0 0
30/08/2019
6.51
 3,400 6.38 6.51 6.38 0 0 0
29/08/2019
6.38
 0 6.38 6.38 6.38 0 0 0
28/08/2019
6.38
 68 6.38 6.38 6.38 0 0 0
27/08/2019
6.38
 1,000 6.25 6.38 6.38 0 0 0
26/08/2019
6.25
 600 6.45 6.51 6.25 0 0 0
23/08/2019
6.45
 1,500 6.51 6.51 6.45 0 0 0
22/08/2019
6.51
 1,500 6.38 6.51 6.31 0 0 0
21/08/2019
6.38
 108 6.25 6.38 6.38 0 0 0
20/08/2019
6.25
 100 6.25 6.25 6.25 0 0 0
19/08/2019
6.25
 300 6.05 6.25 6.25 0 0 0
16/08/2019
6.05
 5,000 6.58 6.58 5.99 0 100 -0.0
15/08/2019
6.58
 100 6.25 6.58 6.58 0 0 0
14/08/2019
6.25
 1,500 5.92 6.25 6.25 0 0 0
13/08/2019
5.92
 114,100 6.12 6.12 5.92 90,300 113,100 -0.2
12/08/2019
6.12
 186,900 6.18 6.31 5.99 129,100 166,900 -0.4
09/08/2019
6.18
 101,000 6.71 6.71 6.18 3,700 101,000 -0.9
08/08/2019
6.71
 2,600 6.51 6.71 6.51 500 0 0.0
07/08/2019
6.51
 10,972 6.51 6.51 6.51 5,900 0 0.1
06/08/2019
6.51
 5,900 6.45 6.51 6.45 0 0 0
05/08/2019
6.45
 800 6.45 6.45 6.45 0 0 0
02/08/2019
6.45
 6,000 6.45 6.45 6.38 0 0 0
01/08/2019
6.45
 9,400 6.51 6.51 6.45 3,700 0 0.0
31/07/2019
6.51
 2,700 6.58 6.58 6.51 0 0 0
30/07/2019
6.58
 20 6.58 6.58 6.58 0 0 0
29/07/2019
6.58
 5,000 6.58 6.58 6.58 0 0 0
26/07/2019
6.58
 28,770 6.51 6.58 6.51 11,700 0 0.1
25/07/2019
6.51
 18,000 6.58 6.58 6.51 4,000 0 0.0
24/07/2019
6.58
 10,000 6.58 6.58 6.58 0 0 0
23/07/2019
6.58
 2,400 6.58 6.58 6.58 0 0 0
22/07/2019
6.58
 10,058 6.58 6.64 6.58 9,900 0 0.1
19/07/2019
6.58
 19,200 6.58 6.58 6.58 1,300 0 0.0
18/07/2019
6.58
 2,315 6.58 6.58 6.58 2,200 0 0.0
17/07/2019
6.58
 300 6.58 6.58 6.58 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |