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)
27/06/2016
6.89
 24,100 6.89 6.89 6.84 0 0 0
24/06/2016
6.89
 55,400 7.02 7.02 6.71 0 0 0
23/06/2016
7.02
 14,400 6.97 7.02 6.93 0 0 0
22/06/2016
6.97
 8,500 6.84 6.97 6.97 0 0 0
21/06/2016
6.84
 8,000 6.93 6.93 6.84 0 0 0
20/06/2016
6.93
 7,500 6.84 6.93 6.84 100 0 0.0
17/06/2016
6.84
 10,000 6.93 6.93 6.84 0 0 0
16/06/2016
6.93
 85,400 6.84 6.93 6.80 100 0 0.0
15/06/2016
6.84
 87,700 6.93 6.93 6.84 0 0 0
14/06/2016
6.93
 7,400 6.89 6.97 6.84 0 0 0
13/06/2016
6.89
 1,347 6.93 6.93 6.84 0 0 0
10/06/2016
6.93
 12,300 6.93 6.93 6.89 0 0 0
09/06/2016
6.93
 3,430 6.89 6.93 6.89 0 0 0
08/06/2016
6.89
 20,700 6.84 6.93 6.84 7,000 0 0.1
07/06/2016
6.84
 10,200 6.80 6.84 6.84 0 0 0
06/06/2016
6.80
 17,500 6.80 6.80 6.71 0 0 0
03/06/2016
6.80
 8,600 6.71 6.84 6.71 100 0 0.0
02/06/2016
6.71
 29,400 6.80 6.89 6.71 3,900 0 0.1
01/06/2016
6.80
 20,200 6.71 6.80 6.71 100 0 0.0
31/05/2016
6.71
 26,800 6.76 6.76 6.71 0 0 0
30/05/2016
6.76
 34,200 6.63 6.76 6.67 7,000 0 0.1
27/05/2016
6.63
 8,000 6.58 6.67 6.54 0 0 0
26/05/2016
6.58
 2,100 6.54 6.58 6.54 100 0 0.0
25/05/2016
6.54
 5,000 6.58 6.58 6.54 0 0 0
24/05/2016
6.58
 12,100 6.54 6.58 6.54 0 0 0
23/05/2016
6.54
 11,100 6.67 6.71 6.54 100 0 0.0
20/05/2016
6.67
 39,200 6.54 6.67 6.54 0 0 0
19/05/2016
6.54
 24,700 6.54 6.54 6.54 0 0 0
18/05/2016
6.54
 14,800 6.54 6.54 6.54 0 12,200 -0.2
17/05/2016
6.54
 27,925 6.54 6.76 6.54 0 6,800 -0.1
16/05/2016
6.54
 38,100 6.49 6.54 6.54 0 5,100 -0.1
13/05/2016
6.49
 34,300 6.54 6.54 6.49 0 7,900 -0.1
12/05/2016
6.54
 35,400 6.54 6.54 6.49 0 3,900 -0.1
11/05/2016
6.54
 52,400 6.63 6.63 6.54 0 0 0
10/05/2016
6.63
 8,500 6.49 6.71 6.45 100 0 0.0
09/05/2016
6.49
 24,500 6.54 6.54 6.49 0 1,300 -0.0
06/05/2016
6.54
 36,949 6.63 6.63 6.54 0 0 0
05/05/2016
6.63
 34,800 6.80 6.80 6.54 0 5,800 -0.1
04/05/2016
6.80
 89,400 6.76 6.80 6.54 100 15,000 -0.2
29/04/2016
6.76
 50,200 6.80 6.80 6.71 35,000 2,900 0.5
28/04/2016
6.80
 17,700 6.84 6.84 6.67 3,000 3,600 -0.0
27/04/2016
6.84
 40,282 6.84 6.84 6.67 7,100 6,900 0.0
26/04/2016
6.84
 45,000 6.84 6.84 6.67 9,100 100 0.1
25/04/2016
6.84
 13,700 6.84 6.93 6.76 2,000 0 0.0
22/04/2016
6.84
 9,630 6.84 6.84 6.80 2,030 4,530 -0.0
21/04/2016
6.84
 10,700 6.84 6.84 6.76 2,000 5,700 -0.1
20/04/2016
6.84
 5,500 6.80 6.93 6.84 1,000 1,000 0
19/04/2016
6.80
 26,300 6.89 6.89 6.76 4,900 0 0.1
15/04/2016
6.89
 17,800 6.89 6.89 6.84 3,000 0 0.0
14/04/2016
6.89
 18,575 6.97 6.97 6.84 0 0 0
13/04/2016
6.97
 12,000 6.97 6.97 6.93 0 0 0
12/04/2016
6.97
 29,400 6.97 6.97 6.97 0 200 -0.0
11/04/2016
6.97
 50,212 6.84 7.19 6.84 11,000 0 0.2
08/04/2016
6.84
 17,695 6.84 6.89 6.71 3,500 0 0.1
07/04/2016
6.84
 34 6.84 6.84 6.84 0 0 0
06/04/2016
6.84
 450 6.84 6.84 6.84 0 0 0
05/04/2016
6.84
 24,204 6.71 6.89 6.76 14,000 0 0.2
04/04/2016
6.71
 22,200 6.63 6.80 6.67 4,800 2,800 0.0
01/04/2016
6.63
 12,300 6.89 6.89 6.63 4,000 3,000 0.0
31/03/2016
6.89
 23,700 6.89 6.89 6.76 5,000 0 0.1
30/03/2016
6.89
 7,002 6.80 6.89 6.76 2,100 0 0.0
29/03/2016
6.80
 24,070 6.97 6.97 6.76 200 0 0.0
28/03/2016
6.97
 16,200 6.93 6.97 6.89 0 300 -0.0
25/03/2016
6.93
 28,700 6.89 6.97 6.84 0 2,000 -0.0
24/03/2016
6.89
 65,100 7.06 7.10 6.84 7,500 3,000 0.1
23/03/2016
7.06
 34,798 6.89 7.19 6.93 17,700 0 0.3
22/03/2016
6.89
 133,370 6.89 7.06 6.58 0 5,000 -0.1
21/03/2016
6.89
 12,900 7.02 7.02 6.89 1,500 0 0.0
18/03/2016
7.02
 87,840 7.15 7.19 6.93 0 21,125 -0.3
17/03/2016
7.15
 52,100 7.28 7.28 7.10 0 0 0
16/03/2016
7.28
 32,760 7.41 7.41 7.19 200 0 0.0
15/03/2016
7.41
 38,700 7.54 7.63 7.32 2,600 0 0.0
14/03/2016
7.54
 371,839 7.24 7.85 7.24 17,800 21,627 -0.1
11/03/2016
7.24
 200,200 6.93 7.41 6.93 7,500 13,500 -0.1
10/03/2016
6.93
 1,200 6.97 6.97 6.84 300 0 0.0
09/03/2016
6.97
 10,704 6.97 6.97 6.84 2,100 8,400 -0.1
08/03/2016
6.97
 1,420 7.06 7.06 6.93 0 0 0
07/03/2016
7.06
 13,820 6.97 7.06 6.80 3,500 11,100 -0.1
04/03/2016
6.97
 200 6.97 6.97 6.97 0 0 0
03/03/2016
6.97
 4,480 7.02 7.02 6.80 600 0 0.0
02/03/2016
7.02
 8,200 7.10 7.10 7.02 1,500 2,000 -0.0
01/03/2016
7.10
 4,500 7.06 7.10 6.93 700 0 0.0
29/02/2016
7.06
 3,300 6.97 7.15 6.93 600 0 0.0
26/02/2016
6.97
 2,660 7.02 7.02 6.97 0 0 0
25/02/2016
7.02
 10,800 7.06 7.06 7.02 0 2,500 -0.0
24/02/2016
7.06
 4,070 6.97 7.06 6.89 0 0 0
23/02/2016
6.97
 3,663 7.06 7.06 6.97 0 0 0
22/02/2016
7.06
 40,500 7.10 7.19 6.97 200 21,100 -0.3
19/02/2016
7.10
 8,710 7.06 7.15 6.97 7,100 0 0.1
18/02/2016
7.06
 6,300 7.10 7.15 6.97 0 0 0
17/02/2016
7.10
 67,760 7.10 7.19 7.06 49,800 5,430 0.7
16/02/2016
7.10
 10,624 7.19 7.76 7.06 4,600 0 0.1
15/02/2016
7.19
 715 7.10 7.28 6.97 300 55 0.0
05/02/2016
7.10
 1,525 7.10 7.19 6.97 300 200 0.0
04/02/2016
7.10
 500 7.02 7.10 7.02 0 300 -0.0
03/02/2016
7.02
 0 7.02 7.02 7.02 0 0 0
02/02/2016
7.02
 0 7.02 7.02 7.02 0 0 0
01/02/2016
7.02
 3,800 7.02 7.02 6.93 1,800 0 0.0
29/01/2016
7.02
 11,000 7.06 7.06 7.02 1,800 100 0.0
28/01/2016
7.06
 11,750 7.19 7.32 7.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |