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)
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
16/07/2019
6.58
 17,000 6.58 6.84 6.58 6,000 0 0.1
15/07/2019
6.58
 4,000 6.58 6.58 6.58 2,000 0 0.0
12/07/2019
6.58
 2,000 6.58 6.58 6.58 0 0 0
11/07/2019
6.58
 19,600 6.84 6.84 6.51 4,100 0 0.0
10/07/2019
6.84
 150 6.51 6.84 6.84 0 0 0
09/07/2019
6.51
 0 6.51 6.51 6.51 0 0 0
08/07/2019
6.51
 6,000 6.77 6.77 6.51 4,400 0 0.0
05/07/2019
6.77
 500 6.58 6.77 6.77 0 0 0
04/07/2019
6.58
 100 6.90 6.90 6.58 0 0 0
03/07/2019
6.90
 210 7.10 7.10 6.45 0 100 -0.0
02/07/2019
7.10
 200 6.97 7.10 6.31 0 100 -0.0
01/07/2019
6.97
 100 6.51 6.97 6.97 0 0 0
28/06/2019
6.51
 400 6.45 6.84 6.51 0 0 0
27/06/2019
6.45
 0 6.45 6.45 6.45 0 0 0
26/06/2019
6.45
 5,200 6.45 6.45 6.45 5,200 0 0.1
25/06/2019
6.45
 22,000 6.51 6.51 6.45 11,600 0 0.1
24/06/2019
6.51
 25,100 6.51 6.51 6.51 11,600 0 0.1
21/06/2019
6.51
 28,000 6.64 6.64 6.51 11,400 0 0.1
20/06/2019
6.64
 42,900 6.77 6.77 6.51 11,200 0 0.1
19/06/2019
6.77
 160 7.16 7.16 6.77 0 0 0
18/06/2019
7.16
 10 7.16 7.16 7.16 0 0 0
17/06/2019
7.16
 58 7.16 7.16 7.16 0 0 0
14/06/2019
7.16
 0 7.16 7.16 7.16 0 0 0
13/06/2019
7.16
 200 7.16 7.16 6.45 0 100 -0.0
12/06/2019
7.16
 116 6.90 7.16 7.16 0 0 0
11/06/2019
6.90
 800 7.16 7.16 6.84 500 0 0.0
10/06/2019
7.16
 0 7.16 7.16 7.16 0 0 0
07/06/2019
7.16
 0 7.16 7.16 7.16 0 0 0
06/06/2019
7.16
 3,700 7.16 7.16 6.64 500 0 0.0
05/06/2019
7.16
 1,000 7.10 7.16 6.97 900 0 0.0
04/06/2019
7.10
 12,130 7.16 7.16 6.97 6,000 0 0.1
03/06/2019
7.16
 0 7.16 7.16 7.16 0 0 0
31/05/2019
7.16
 300 6.90 7.16 7.10 0 0 0
30/05/2019
6.90
 7,917 7.16 7.16 6.84 5,700 0 0.1
29/05/2019
7.16
 15,800 7.16 7.16 7.16 10,600 0 0.1
28/05/2019
7.16
 14,500 7.16 7.16 7.16 0 1,300 -0.0
27/05/2019
7.16
 0 7.16 7.16 7.16 0 0 0
24/05/2019
7.16
 2,500 7.16 7.16 7.16 2,500 0 0
23/05/2019
7.16
 2,500 7.16 7.16 7.16 0 2,400 0
22/05/2019
7.16
 0 7.16 7.16 7.16 0 0 0
21/05/2019
7.16
 0 7.16 7.16 7.16 0 0 0
20/05/2019
7.16
 0 7.16 7.16 7.16 0 0 0
17/05/2019
7.16
 10,711 7.16 7.16 7.16 10,700 2,700 0.1
16/05/2019
7.16
 65,100 7.16 7.16 7.16 10,600 1,700 0.1
15/05/2019
7.16
 48,400 7.16 7.16 7.16 0 0 0
14/05/2019
7.16
 0 7.16 7.16 7.16 0 0 0
13/05/2019
7.16
 0 7.16 7.16 7.16 0 0 0
10/05/2019
7.16
 1,280 7.16 7.16 6.45 0 100 -0.0
09/05/2019
7.16
 0 7.16 7.16 7.16 0 0 0
08/05/2019
7.16
 10,600 7.16 7.16 7.16 10,600 0 0.1
07/05/2019
7.16
 20,400 7.16 7.16 6.45 0 100 -0.0
06/05/2019
7.16
 0 7.16 7.16 7.16 0 0 0
03/05/2019
7.16
 10,500 7.23 7.23 7.16 10,500 0 0.1
02/05/2019
7.23
 36,600 7.29 7.29 7.16 10,400 0 0.1
26/04/2019
7.29
 32,600 7.16 7.29 7.16 10,600 2,000 0.1
25/04/2019
7.16
 18,500 7.16 7.29 7.16 2,000 0 0.0
24/04/2019
7.16
 6,800 7.16 7.16 7.16 4,800 0 0.1
23/04/2019
7.16
 4,800 7.16 7.16 7.16 0 0 0
22/04/2019
7.16
 10,600 7.16 7.16 7.16 10,600 0 0.1
19/04/2019
7.16
 34,000 7.10 7.16 7.16 0 0 0
18/04/2019
7.10
 55,301 7.16 7.16 7.10 1,300 0 0.0
17/04/2019
7.16
 700 7.10 7.16 7.10 0 0 0
16/04/2019
7.10
 130 7.16 7.16 7.10 0 0 0
12/04/2019
7.16
 800 7.16 7.16 7.16 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |