CTCP Hải Minh (hmh)

17.80
1.60
(9.88%)
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
(2026-05-20) 		-1.80 -10% 7,000 -600 0
16.20
18.70
17.80
2 tháng
(2026-04-20) 		0.27 1.67% 17,700 -1,800 0
15
18.70
17.80
3 tháng
(2026-03-23) 		-5.96 -26.89% 57,600 -1,900 -0.0
15
22.16
17.80
6 tháng
(2025-12-22) 		1.11 7.39% 186,300 -2,000 -0.0
14.14
22.16
17.80
12 tháng
(2025-06-24) 		1.30 8.75% 496,700 -3,300 -0.0
13.58
22.16
17.80
24 tháng
(2024-07-01) 		3.80 30.64% 1,485,336 -9,800 -0.1
11.16
22.16
17.80
36 tháng
(2023-07-05) 		7.17 79.32% 3,516,214 -257,031 -3.4
8.41
22.16
17.80
60 tháng
(2021-07-15) 		6.69 70.35% 8,776,794 -324,784 -5.9
8.41
22.16
17.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/06/2020
6.47
 0 6.47 6.47 6.47 0 0 0
15/06/2020
6.47
 500 6.06 6.47 6.47 500 0 0.0
12/06/2020
6.06
 0 6.06 6.06 6.06 0 0 0
11/06/2020
6.06
 10,700 5.78 6.12 6.06 6,300 0 0.1
10/06/2020
5.78
 0 5.78 5.78 5.78 0 0 0
09/06/2020
5.78
 2,500 6.06 6.06 5.78 0 0 0
08/06/2020
6.06
 0 6.06 6.06 6.06 0 0 0
05/06/2020
6.06
 200 5.92 6.06 5.92 0 0 0
04/06/2020
5.92
 600 6.33 6.33 5.92 0 0 0
03/06/2020
6.33
 3,000 6.33 6.33 6.33 0 0 0
02/06/2020
6.33
 100 5.78 6.33 6.33 0 0 0
01/06/2020
5.78
 1,100 5.92 5.92 5.78 0 0 0
29/05/2020
5.92
 200 5.85 5.92 5.92 0 200 -0.0
28/05/2020
5.85
 37 5.85 5.85 5.85 0 0 0
27/05/2020
5.85
 0 5.85 5.85 5.85 0 0 0
26/05/2020
5.85
 0 5.85 5.85 5.85 0 0 0
25/05/2020
5.85
 100 5.85 5.85 5.85 0 0 0
22/05/2020
5.85
 2,220 5.92 5.92 5.85 2,200 0 0.0
21/05/2020
5.92
 12,412 5.51 5.92 5.58 0 900 -0.0
20/05/2020
5.51
 0 5.51 5.51 5.51 0 0 0
19/05/2020
5.51
 1,000 5.78 5.78 5.51 0 0 0
18/05/2020
5.78
 0 5.78 5.78 5.78 0 0 0
15/05/2020
5.78
 0 5.78 5.78 5.78 0 0 0
14/05/2020
5.78
 100 5.78 5.78 5.78 0 0 0
13/05/2020
5.78
 0 5.78 5.78 5.78 0 0 0
12/05/2020
5.78
 1,500 5.78 5.78 5.78 0 0 0
11/05/2020
5.78
 0 5.78 5.78 5.78 0 0 0
08/05/2020
5.78
 0 5.78 5.78 5.78 0 0 0
07/05/2020
5.78
 0 5.78 5.78 5.78 0 0 0
06/05/2020
5.78
 0 5.78 5.78 5.78 0 0 0
05/05/2020
5.78
 10,300 5.85 5.85 5.78 0 10,300 -0.1
04/05/2020
5.85
 100 5.85 5.85 5.85 0 0 0
29/04/2020
5.85
 0 5.85 5.85 5.85 0 0 0
28/04/2020
5.85
 3,030 5.85 5.85 5.85 200 3,000 -0.0
27/04/2020
5.85
 100 5.92 5.92 5.85 0 0 0
24/04/2020
5.92
 0 5.92 5.92 5.92 0 0 0
23/04/2020
5.92
 2,200 5.78 5.92 5.92 0 2,200 -0.0
22/04/2020
5.78
 5,030 5.78 5.78 5.78 0 0 0
21/04/2020
5.78
 6,600 5.92 5.92 5.78 0 6,600 -0.1
20/04/2020
5.92
 0 5.92 5.92 5.92 0 0 0
17/04/2020
5.92
 33,000 5.92 6.06 5.85 0 18,000 -0.2
16/04/2020
5.92
 10,700 5.92 5.92 5.92 0 10,700 -0.1
15/04/2020
5.92
 700 5.78 5.92 5.78 0 100 -0.0
14/04/2020
5.78
 9,730 5.92 5.92 5.78 0 0 0
13/04/2020
5.92
 0 5.92 5.92 5.92 0 0 0
10/04/2020
5.92
 78 5.92 5.92 5.92 0 0 0
09/04/2020
5.92
 0 5.92 5.92 5.92 0 0 0
08/04/2020
5.92
 0 5.92 5.92 5.92 0 0 0
07/04/2020
5.92
 1,000 5.92 5.92 5.92 0 500 -0.0
06/04/2020
5.92
 700 5.92 5.92 5.92 0 700 -0.0
03/04/2020
5.92
 900 5.99 5.99 5.92 0 900 -0.0
01/04/2020
5.99
 9,300 6.06 6.06 5.51 0 0 0
31/03/2020
6.06
 30 6.06 6.06 6.06 0 0 0
30/03/2020
6.06
 300 5.99 6.06 6.06 0 0 0
27/03/2020
5.99
 0 5.99 5.99 5.99 0 0 0
26/03/2020
5.99
 0 5.99 5.99 5.99 0 0 0
25/03/2020
5.99
 0 5.99 5.99 5.99 0 0 0
24/03/2020
5.99
 5,600 6.60 6.60 5.99 0 0 0
23/03/2020
6.60
 0 6.60 6.60 6.60 0 0 0
20/03/2020
6.60
 0 6.60 6.60 6.60 0 0 0
19/03/2020
6.60
 190,000 6.12 6.60 5.51 0 0 0
18/03/2020
6.12
 550 6.12 6.12 6.12 0 0 0
17/03/2020
6.12
 20 6.12 6.12 6.12 0 0 0
16/03/2020
6.12
 0 6.12 6.12 6.12 0 0 0
13/03/2020
6.12
 1,015 6.12 6.12 6.12 0 0 0
12/03/2020
6.12
 800 6.12 6.12 5.58 0 100 -0.0
11/03/2020
6.12
 1,000 6.12 6.12 6.12 0 0 0
10/03/2020
6.12
 30 6.12 6.12 6.12 0 0 0
09/03/2020
6.12
 5,000 6.12 6.12 6.12 0 0 0
06/03/2020
6.12
 0 6.12 6.12 6.12 0 0 0
05/03/2020
6.12
 0 6.12 6.12 6.12 0 0 0
04/03/2020
6.12
 0 6.12 6.12 6.12 0 0 0
03/03/2020
6.12
 0 6.12 6.12 6.12 0 0 0
02/03/2020
6.12
 4,100 6.19 6.19 6.12 0 0 0
28/02/2020
6.19
 12,000 6.26 6.26 6.19 0 0 0
27/02/2020
6.26
 0 6.26 6.26 6.26 0 0 0
26/02/2020
6.26
 1,710 6.26 6.26 6.19 0 0 0
25/02/2020
6.26
 0 6.26 6.26 6.26 0 0 0
24/02/2020
6.26
 6,200 6.33 6.33 6.26 0 0 0
21/02/2020
6.33
 8,000 6.33 6.33 6.33 0 0 0
20/02/2020
6.33
 4,500 6.40 6.40 6.33 0 0 0
19/02/2020
6.40
 4,549 6.33 6.40 6.33 0 0 0
18/02/2020
6.33
 4,400 6.33 6.47 6.33 0 0 0
17/02/2020
6.33
 500 6.40 6.40 6.33 0 0 0
14/02/2020
6.40
 100 6.40 6.40 6.40 100 0 0.0
13/02/2020
6.40
 1,720 6.40 6.40 6.40 0 0 0
12/02/2020
6.40
 6,140 6.40 6.40 6.40 0 0 0
11/02/2020
6.40
 0 6.40 6.40 6.40 0 0 0
10/02/2020
6.40
 12,100 6.67 6.67 6.33 0 0 0
07/02/2020
6.67
 69 6.67 6.67 6.67 0 0 0
06/02/2020
6.67
 0 6.67 6.67 6.67 0 0 0
05/02/2020
6.67
 5,100 6.74 6.74 6.12 0 0 0
04/02/2020
6.74
 100 6.60 6.74 6.74 0 0 0
03/02/2020
6.60
 0 6.60 6.60 6.60 0 0 0
31/01/2020
6.60
 0 6.60 6.60 6.60 0 0 0
30/01/2020
6.60
 0 6.60 6.60 6.60 0 0 0
22/01/2020
6.60
 0 6.60 6.60 6.60 0 0 0
21/01/2020
6.60
 0 6.60 6.60 6.60 0 0 0
20/01/2020
6.60
 0 6.60 6.60 6.60 0 0 0
17/01/2020
6.60
 0 6.60 6.60 6.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |