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)
24/09/2018
7.24
 0 7.24 7.24 7.24 0 0 0
21/09/2018
7.24
 11,899 7.24 7.24 7.07 4,800 0 0.1
20/09/2018
7.24
 5,705 7.24 7.24 7.13 0 0 0
19/09/2018
7.24
 0 7.24 7.24 7.24 0 0 0
18/09/2018
7.24
 0 7.24 7.24 7.24 0 0 0
17/09/2018
7.24
 8,135 7.24 7.24 7.13 6,500 0 0.1
14/09/2018
7.24
 5,300 7.30 7.30 7.24 1,000 0 0.0
13/09/2018
7.30
 36,200 7.24 7.30 7.18 8,000 0 0.1
12/09/2018
7.24
 43,493 7.18 7.30 7.18 9,100 0 0.1
11/09/2018
7.18
 24,400 7.24 7.24 7.18 6,000 0 0.1
10/09/2018
7.24
 6,000 7.18 7.24 7.18 0 0 0
07/09/2018
7.18
 65,800 7.18 7.30 7.13 3,000 0 0.0
06/09/2018
7.18
 3,208 7.18 7.18 7.13 100 0 0.0
05/09/2018
7.18
 9,104 7.18 7.24 7.18 9,100 0 0.1
04/09/2018
7.18
 15,800 7.13 7.30 7.18 2,600 0 0.0
31/08/2018
7.13
 7,100 7.13 7.24 7.13 2,100 0 0.0
30/08/2018
7.13
 8,572 7.18 7.24 7.13 1,000 0 0.0
29/08/2018
7.18
 2,000 7.18 7.18 7.13 1,000 0 0.0
28/08/2018
7.18
 1,000 7.13 7.18 7.13 0 0 0
27/08/2018
7.13
 18,400 7.13 7.13 6.90 1,000 0 0.0
24/08/2018
7.13
 0 7.13 7.13 7.13 0 0 0
23/08/2018
7.13
 100 7.18 7.18 7.13 0 0 0
22/08/2018
7.18
 11,722 7.18 7.18 7.02 0 0 0
21/08/2018
7.18
 9,200 7.18 7.24 7.18 9,100 0 0.1
20/08/2018
7.18
 15,750 7.24 7.24 7.18 0 0 0
17/08/2018
7.24
 1,200 7.24 7.24 7.13 800 0 0.0
16/08/2018
7.24
 700 7.24 7.24 7.13 0 0 0
15/08/2018
7.24
 9,075 7.24 7.24 7.24 9,000 0 0.1
14/08/2018
7.24
 15,080 7.18 7.24 7.24 0 0 0
13/08/2018
7.18
 1,100 7.07 7.18 7.18 0 0 0
10/08/2018
7.07
 11,000 7.24 7.24 7.07 0 0 0
09/08/2018
7.24
 51,200 7.24 7.24 7.02 8,900 0 0.1
08/08/2018
7.24
 10,000 7.30 7.30 7.24 8,000 0 0.1
07/08/2018
7.30
 71,450 7.30 7.30 7.24 1,500 4,900 -0.0
06/08/2018
7.30
 47,300 7.35 7.35 7.24 8,800 100 0.1
03/08/2018
7.35
 144,450 7.24 7.35 7.24 0 13,800 -0.2
02/08/2018
7.24
 33,260 7.35 7.35 7.18 1,100 6,200 -0.1
01/08/2018
7.35
 95,000 7.52 7.52 7.18 7,800 3,500 0.1
31/07/2018
7.52
 178,530 7.63 7.63 7.18 8,500 128,600 -1.6
30/07/2018
7.63
 70,324 7.58 7.63 7.46 0 15,000 -0.2
27/07/2018
7.58
 132,757 7.46 7.63 7.35 100 44,900 -0.6
26/07/2018
7.46
 86,800 7.41 7.52 7.30 8,800 15,000 -0.1
25/07/2018
7.41
 46,199 7.41 7.41 7.30 8,600 13,000 -0.1
24/07/2018
7.41
 36,000 7.46 7.46 7.35 0 10,000 -0.1
23/07/2018
7.46
 97,070 7.30 7.52 7.18 8,600 14,300 -0.1
20/07/2018
7.30
 37,800 7.30 7.35 7.24 0 10,700 -0.1
19/07/2018
7.30
 15,900 7.41 7.41 7.18 0 10,000 -0.1
18/07/2018
7.41
 121,086 6.90 7.46 6.96 600 0 0.0
17/07/2018
6.90
 16,421 6.90 6.96 6.90 200 21 0.0
16/07/2018
6.90
 23,900 6.79 6.90 6.79 100 7,000 -0.1
13/07/2018
6.79
 20,162 6.85 6.85 6.79 0 0 0
12/07/2018
6.85
 19,162 6.73 6.85 6.73 9,100 62 0.1
11/07/2018
6.73
 26,100 6.73 6.79 6.73 2,900 0 0.0
10/07/2018
6.73
 272,900 6.68 6.79 6.68 5,800 244,900 -2.9
09/07/2018
6.68
 6,400 6.73 6.73 6.68 0 0 0
06/07/2018
6.73
 97,000 6.57 6.73 6.57 100 0 0.0
05/07/2018
6.57
 80,800 6.51 6.68 6.51 8,500 0 0.1
04/07/2018
6.51
 21,700 6.51 6.51 6.51 0 0 0
03/07/2018
6.51
 34,900 6.51 6.57 6.17 8,900 3,000 0.1
02/07/2018
6.51
 49,700 6.68 6.73 6.51 7,700 0 0.1
29/06/2018
6.68
 66,400 6.68 6.68 6.51 8,600 0 0.1
28/06/2018
6.68
 57,210 6.62 6.68 6.57 5,200 0 0.1
27/06/2018
6.62
 27,120 6.51 6.62 6.23 200 0 0.0
26/06/2018
6.51
 1,450 6.51 6.51 5.95 0 100 -0.0
25/06/2018
6.51
 4,200 6.57 6.57 6.00 100 100 0
22/06/2018
6.57
 0 6.57 6.57 6.57 0 0 0
21/06/2018
6.57
 82,900 6.57 6.57 6.00 1,100 0 0.0
20/06/2018
6.57
 0 6.57 6.57 6.57 0 0 0
19/06/2018
6.57
 8,700 6.62 6.62 6.57 8,700 0 0.1
18/06/2018
6.62
 23,800 6.68 6.68 6.62 7,100 0 0.1
15/06/2018
6.68
 11,377 6.68 6.68 6.57 1,200 0 0.0
14/06/2018
6.68
 4,400 6.51 6.68 6.57 100 0 0.0
13/06/2018
6.51
 100 6.68 6.68 6.51 0 0 0
12/06/2018
6.68
 18,899 6.73 6.73 6.40 8,600 0 0.1
11/06/2018
6.73
 33,400 6.62 6.73 6.62 0 0 0
08/06/2018
6.62
 17,680 6.73 6.73 6.45 0 0 0
07/06/2018
6.73
 4,200 6.73 6.73 6.73 4,200 0 0.1
06/06/2018
6.73
 8,400 6.73 6.73 6.73 0 0 0
05/06/2018
6.73
 549 6.79 6.79 6.73 0 0 0
04/06/2018
6.79
 76,809 6.51 6.79 6.51 5,000 0 0.1
01/06/2018
6.51
 10,000 6.51 6.62 6.45 300 0 0.0
31/05/2018
6.51
 6,000 6.51 6.51 6.45 0 0 0
30/05/2018
6.51
 55,300 6.57 6.57 6.34 0 0 0
29/05/2018
6.57
 26,100 6.62 6.62 6.29 0 0 0
28/05/2018
6.62
 400 6.57 6.62 6.62 0 0 0
25/05/2018
6.57
 120,500 6.57 6.57 5.95 3,200 0 0.0
24/05/2018
6.57
 12,507 6.68 6.68 6.40 7,200 0 0.1
23/05/2018
6.68
 22,022 6.62 6.68 6.57 15,000 0 0.2
22/05/2018
6.62
 34,449 6.62 6.68 6.62 4,400 0 0.1
21/05/2018
6.62
 15,500 6.73 6.73 6.62 7,600 0 0.1
18/05/2018
6.73
 30,300 6.79 6.79 6.73 15,100 100 0.2
17/05/2018
6.79
 35,922 6.90 6.96 6.68 6,500 0 0.1
16/05/2018
6.90
 96,100 6.51 6.90 6.51 2,300 2,700 -0.0
15/05/2018
6.51
 5,500 6.62 6.62 6.51 1,700 0 0.0
14/05/2018
6.62
 2,006 6.45 6.62 6.62 0 0 0
11/05/2018
6.45
 29,275 6.34 6.62 6.34 15,100 0 0.2
10/05/2018
6.34
 33,647 6.40 6.40 6.34 3,300 0 0.0
09/05/2018
6.40
 5,380 6.40 6.40 6.34 4,700 0 0.1
08/05/2018
6.40
 8,904 6.40 6.73 6.40 400 0 0.0
07/05/2018
6.40
 113,000 6.29 6.45 6.17 15,400 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |