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)
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
04/05/2018
6.29
 11,400 6.12 6.40 6.17 100 0 0.0
03/05/2018
6.12
 14,751 5.95 6.40 6.00 700 0 0.0
02/05/2018
5.95
 8,300 5.89 5.95 5.89 2,300 0 0.0
27/04/2018
5.89
 6,900 5.89 5.95 5.84 500 0 0.0
26/04/2018
5.89
 9,110 5.89 5.89 5.84 6,600 0 0.1
24/04/2018
5.89
 19,600 5.84 6.12 5.84 7,100 0 0.1
23/04/2018
5.84
 18,104 5.84 5.89 5.78 200 6,434 -0.1
20/04/2018
5.84
 27,300 5.78 5.84 5.78 12,700 11,600 0.0
19/04/2018
5.78
 37,410 5.78 6.00 5.78 12,500 17,500 -0.1
18/04/2018
5.78
 47,158 5.78 5.78 5.78 8,500 10,900 -0.0
17/04/2018
5.78
 17,101 5.78 5.84 5.78 7,800 13,000 -0.1
16/04/2018
5.78
 102,535 5.78 5.84 5.67 38,100 35,000 0.0
13/04/2018
5.78
 33,800 5.84 5.84 5.72 11,200 5,600 0.1
12/04/2018
5.84
 47,198 6.00 6.00 5.84 19,200 9,900 0.1
11/04/2018
6.00
 34,200 6.00 6.17 5.95 15,200 14,200 0.0
10/04/2018
6.00
 31,601 6.00 6.06 5.95 17,700 22,000 -0.0
09/04/2018
6.00
 84,900 5.95 6.00 5.89 7,100 17,000 -0.1
06/04/2018
5.95
 51,500 5.89 6.12 5.84 5,100 31,000 -0.3
05/04/2018
5.89
 96,700 5.89 5.95 5.78 100 57,600 -0.6
04/04/2018
5.89
 61,635 5.84 5.95 5.78 1,200 36,100 -0.4
03/04/2018
5.84
 115,400 5.78 5.89 5.78 200 71,800 -0.7
02/04/2018
5.78
 177,100 5.67 5.78 5.72 0 40,400 -0.4
30/03/2018
5.67
 15,220 5.67 5.72 5.67 12,100 0 0.1
29/03/2018
5.67
 25,725 5.72 5.72 5.67 20,000 0 0.2
28/03/2018
5.72
 1,000 5.72 5.72 5.72 1,000 0 0.0
27/03/2018
5.72
 500 5.67 5.72 5.72 0 0 0
26/03/2018
5.67
 10,800 5.72 5.72 5.67 7,300 0 0.1
23/03/2018
5.72
 25,986 5.78 5.78 5.67 15,300 0 0.2
22/03/2018
5.78
 46,149 5.78 5.78 5.72 30,000 10,000 0.2
21/03/2018
5.78
 35,200 5.72 5.84 5.72 12,300 20,000 -0.1
20/03/2018
5.72
 49,600 5.72 5.78 5.72 40,000 1,000 0.4
19/03/2018
5.72
 40,100 5.72 5.72 5.50 23,800 0 0.2
16/03/2018
5.72
 60,200 5.72 5.72 5.72 56,500 0 0.6
15/03/2018
5.72
 52,100 5.72 5.72 5.72 41,700 0 0.4
14/03/2018
5.72
 26,900 5.72 5.78 5.72 17,600 5,000 0.1
13/03/2018
5.72
 15,130 5.72 5.72 5.67 14,400 0 0.1
12/03/2018
5.72
 12,000 5.72 5.72 5.72 3,400 0 0.0
09/03/2018
5.72
 6,810 5.72 5.72 5.72 0 0 0
08/03/2018
5.72
 19,322 5.72 5.78 5.61 5,000 200 0.0
07/03/2018
5.72
 3,710 5.72 5.72 5.67 1,600 0 0.0
06/03/2018
5.72
 8,050 5.78 5.78 5.72 4,800 2,800 0.0
05/03/2018
5.78
 13,200 5.78 5.78 5.72 2,500 3,500 -0.0
02/03/2018
5.78
 4,300 5.78 5.78 5.72 2,000 0 0.0
01/03/2018
5.78
 103 5.78 5.78 5.78 0 100 -0.0
28/02/2018
5.78
 17,700 5.78 5.78 5.61 12,500 2,000 0.1
27/02/2018
5.78
 10,300 5.78 5.78 5.67 9,400 2,000 0.1
26/02/2018
5.78
 22,700 5.84 5.84 5.78 15,000 11,700 0.0
23/02/2018
5.84
 8,200 5.78 5.84 5.78 4,200 5,000 -0.0
22/02/2018
5.78
 12,028 5.84 5.89 5.72 10,900 7,300 0.0
21/02/2018
5.84
 3,000 5.72 5.84 5.78 3,000 2,200 0.0
13/02/2018
5.72
 4,800 5.78 5.78 5.72 0 0 0
12/02/2018
5.78
 100 5.72 5.78 5.78 100 100 0
09/02/2018
5.72
 21,600 5.78 5.78 5.72 9,100 2,000 0.1
08/02/2018
5.78
 18,410 5.72 5.89 5.72 10,400 18,100 -0.1
07/02/2018
5.72
 27,800 5.67 5.89 5.72 200 27,300 -0.3
06/02/2018
5.67
 11,700 5.84 5.89 5.67 5,300 0 0.1
05/02/2018
5.84
 16,824 5.89 5.89 5.78 7,700 0 0.1
02/02/2018
5.89
 13,120 5.89 5.95 5.89 11,100 0 0.1
01/02/2018
5.89
 6,000 5.95 6.00 5.89 5,700 0 0.1
31/01/2018
5.95
 14,500 5.89 6.00 5.89 1,500 0 0.0
30/01/2018
5.89
 3,000 5.95 5.95 5.89 0 0 0
29/01/2018
5.95
 9,310 6.06 6.06 5.84 4,900 0 0.1
26/01/2018
6.06
 6,600 6.00 6.06 6.00 100 0 0.0
25/01/2018
6.00
 10,900 6.06 6.06 6.00 1,800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |