CTCP Hải Minh (hmh)

23.50
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
(2026-02-23) 		4 20.51% 1,700 -100 -0.0
19.50
23.50
23.50
2 tháng
(2026-01-19) 		5.80 32.77% 124,800 -100 -0.0
16.40
23.50
23.50
3 tháng
(2025-12-18) 		7.50 46.88% 128,700 -100 -0.0
15
23.50
23.50
6 tháng
(2025-09-19) 		6.20 35.84% 247,500 -200 -0.0
14.80
23.50
23.50
12 tháng
(2025-03-24) 		8.47 56.35% 985,700 -400 -0.0
12.40
23.50
23.50
24 tháng
(2024-03-28) 		10.72 83.94% 1,480,095 -8,052 -0.1
11.84
23.50
23.50
36 tháng
(2023-04-03) 		13.17 127.42% 3,738,032 -331,491 -4.2
8.92
23.50
23.50
60 tháng
(2021-04-13) 		14.12 150.61% 9,750,406 -304,884 -5.7
8.92
23.50
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |