CTCP Hải Minh (hmh)

17
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
(2026-04-06) 		0.88 5.44% 25,300 0 0
15.09
17
17
2 tháng
(2026-03-05) 		-3.18 -15.75% 42,800 -200 -0.0
15.09
22.16
17
3 tháng
(2026-02-03) 		0.03 0.17% 45,700 -200 -0.0
15.09
22.16
17
6 tháng
(2025-11-05) 		0.97 6.06% 186,800 -200 -0.0
13.95
22.16
17
12 tháng
(2025-05-09) 		2.56 17.75% 757,500 -500 -0.0
13.02
22.16
17
24 tháng
(2024-05-14) 		4.78 39.08% 1,494,634 -8,152 -0.1
11.16
22.16
17
36 tháng
(2023-05-22) 		7.97 88.17% 3,678,767 -295,431 -3.8
8.41
22.16
17
60 tháng
(2021-05-31) 		8.08 90.67% 9,285,486 -309,884 -5.7
8.41
22.16
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2015
7.50
 3,400 7.43 7.50 7.40 0 0 0
10/07/2015
7.43
 600 7.46 7.50 7.43 0 0 0
09/07/2015
7.46
 3,300 7.46 7.46 7.36 0 0 0
08/07/2015
7.46
 9,100 7.50 7.50 7.46 0 0 0
07/07/2015
7.50
 2,300 7.53 7.53 7.50 0 0 0
06/07/2015
7.53
 8,400 7.53 7.53 7.19 0 0 0
03/07/2015
7.53
 10,900 7.57 7.57 7.53 0 5,000 -0.1
02/07/2015
7.57
 300 7.57 7.57 7.43 0 0 0
01/07/2015
7.57
 100 7.46 7.57 7.57 0 0 0
30/06/2015
7.46
 18,900 7.64 7.64 7.46 7,000 5,100 0.0
29/06/2015
7.64
 11,200 7.64 7.67 7.53 0 0 0
26/06/2015
7.64
 1,700 7.67 7.67 7.60 0 0 0
25/06/2015
7.67
 39,600 7.50 7.74 7.53 0 0 0
24/06/2015
7.50
 5,300 7.53 7.53 7.46 0 0 0
23/06/2015
7.53
 15,400 7.57 7.60 7.50 3,000 0 0.1
22/06/2015
7.57
 9,900 7.57 7.57 7.50 5,000 0 0.1
19/06/2015
7.57
 19,500 7.60 7.60 7.50 12,600 2,000 0.2
18/06/2015
7.60
 5,000 7.60 7.60 7.46 0 0 0
17/06/2015
7.60
 8,200 7.67 7.67 7.46 0 0 0
16/06/2015
7.67
 19,800 7.70 7.70 7.50 15,100 0 0.3
15/06/2015
7.70
 28,700 7.70 7.70 7.50 18,800 14,900 0.1
12/06/2015
7.70
 5,511 7.70 7.74 7.57 0 100 -0.0
11/06/2015
7.70
 900 7.57 7.77 7.70 0 0 0
10/06/2015
7.57
 3,000 7.50 7.60 7.50 200 0 0.0
09/06/2015
7.50
 12,300 7.60 7.74 7.50 4,300 300 0.1
08/06/2015
7.60
 25,400 7.50 7.60 7.50 10,000 0 0.2
05/06/2015
7.50
 25,100 7.53 7.67 7.46 100 4,000 -0.1
04/06/2015
7.53
 56,400 7.50 7.70 7.43 0 0 0
03/06/2015
7.50
 13,100 7.46 7.81 7.40 100 0 0.0
02/06/2015
7.46
 29,400 7.40 7.46 7.40 17,900 16,300 0.0
01/06/2015
7.40
 43,800 7.53 7.53 7.40 20,000 2,200 0.4
29/05/2015
7.53
 14,600 7.70 7.70 7.46 0 4,500 -0.1
28/05/2015
7.70
 32,300 7.67 7.70 7.53 300 25,000 -0.5
27/05/2015
7.67
 9,689 7.70 7.81 7.57 100 7,000 -0.2
26/05/2015
7.70
 13,500 7.84 7.84 7.60 100 6,000 -0.1
25/05/2015
7.84
 6,700 7.77 7.84 7.67 1,000 4,000 -0.1
22/05/2015
7.77
 14,503 7.77 7.84 7.70 400 8,600 -0.2
21/05/2015
7.77
 37,800 7.84 7.84 7.64 200 3,500 -0.1
20/05/2015
7.84
 13,100 8.18 8.18 7.70 500 5,000 -0.1
19/05/2015
8.18
 10,035 8.01 8.18 7.70 0 0 0
18/05/2015
8.01
 17,800 8.15 8.15 7.87 0 0 0
15/05/2015
8.15
 7,400 8.15 8.15 8.08 0 0 0
14/05/2015
8.15
 4,100 8.18 8.22 8.15 0 0 0
13/05/2015
8.18
 5,045 8.18 8.18 8.18 0 0 0
12/05/2015
8.18
 306,000 8.18 8.97 8.08 0 0 0
11/05/2015
8.18
 13,440 8.22 8.22 7.87 0 0 0
08/05/2015
8.22
 11,300 8.05 8.22 7.87 0 0 0
07/05/2015
8.05
 14,600 7.64 8.05 7.53 0 0 0
06/05/2015
7.64
 4,400 7.57 7.64 7.50 0 0 0
05/05/2015
7.57
 24,900 7.29 7.57 6.85 1,400 0 0.0
04/05/2015
7.29
 41,830 8.08 8.08 7.29 0 0 0
27/04/2015
8.08
 16,800 8.11 8.11 7.87 11,300 11,000 0.0
24/04/2015
8.11
 25,300 8.15 8.22 7.81 0 0 0
23/04/2015
8.15
 18,700 8.22 8.22 7.87 100 0 0.0
22/04/2015
8.22
 1,800 8.22 8.25 8.22 0 1,000 -0.0
21/04/2015
8.22
 19,287 8.39 8.39 8.15 0 0 0
20/04/2015
8.39
 3,300 8.32 8.56 8.35 100 0 0.0
17/04/2015
8.32
 7,500 8.35 8.42 8.22 200 7,000 -0.2
16/04/2015
8.35
 9,200 8.29 8.49 8.29 200 5,000 -0.1
15/04/2015
8.29
 8,600 8.29 8.32 8.29 0 0 0
14/04/2015
8.29
 4,200 8.29 8.29 8.29 100 0 0.0
13/04/2015
8.29
 22,300 8.56 8.56 8.29 200 0 0.0
10/04/2015
8.56
 10,210 8.56 8.70 8.42 3,100 0 0.1
09/04/2015
8.56
 17,400 8.70 8.70 8.46 0 0 0
08/04/2015
8.70
 42,700 8.25 8.80 8.22 400 0 0.0
07/04/2015
8.25
 4,100 8.25 8.25 8.22 300 0 0.0
06/04/2015
8.25
 9,900 8.22 8.25 8.22 1,000 0 0.0
03/04/2015
8.22
 11,300 8.39 8.39 8.22 0 0 0
02/04/2015
8.39
 1,200 8.22 8.39 8.39 0 0 0
01/04/2015
8.22
 10,000 8.53 8.53 8.22 1,100 0 0.0
31/03/2015
8.53
 14,500 8.15 8.53 8.22 8,200 3,000 0.1
30/03/2015
8.15
 33,940 8.01 8.39 7.70 500 4,900 -0.1
27/03/2015
8.01
 37,207 8.39 8.87 8.01 6,100 16,000 -0.2
26/03/2015
8.39
 24,740 8.70 8.90 8.39 4,300 2,000 0.1
25/03/2015
8.70
 23,100 8.90 8.90 8.63 0 0 0
24/03/2015
8.90
 4,100 8.83 8.90 8.83 100 0 0.0
23/03/2015
8.83
 27,000 9.14 9.14 8.80 0 0 0
20/03/2015
9.14
 3,400 9.14 9.14 8.97 700 0 0.0
19/03/2015
9.14
 12,300 8.94 9.24 8.97 200 0 0.0
18/03/2015
8.94
 46,200 9.24 9.24 8.94 0 0 0
17/03/2015
9.24
 12,600 9.24 9.24 9.07 1,000 1,000 0.0
16/03/2015
9.24
 14,500 9.42 9.42 9.24 500 0 0.0
13/03/2015
9.42
 155,600 9.24 9.42 9.07 1,400 0 0.0
12/03/2015
9.24
 264,690 9.24 9.59 9.04 0 0 0
11/03/2015
9.24
 217,500 9.72 9.72 9.24 0 0 0
10/03/2015
9.72
 374,210 8.87 9.72 8.87 7,000 43,700 -1.0
09/03/2015
8.87
 500 8.87 8.87 8.73 10,100 10,000 0.0
06/03/2015
8.87
 33,000 8.90 8.90 8.87 0 0 0
05/03/2015
8.90
 0 8.90 8.90 8.90 0 0 0
04/03/2015
8.90
 14,600 8.90 8.90 8.87 0 0 0
03/03/2015
8.90
 90,900 8.73 9.07 8.73 0 0 0
02/03/2015
8.73
 400 8.90 8.90 8.73 0 0 0
27/02/2015
8.90
 0 8.90 8.90 8.90 0 0 0
26/02/2015
8.90
 5,100 9.07 9.07 8.39 0 0 0
25/02/2015
9.07
 19,800 8.90 9.24 8.83 7,200 0 0.2
24/02/2015
8.90
 0 8.90 8.90 8.90 0 0 0
13/02/2015
8.90
 11,200 9.04 9.18 8.90 2,900 6,300 -0.1
12/02/2015
9.04
 7,000 9.04 9.24 8.90 3,900 0 0.1
11/02/2015
9.04
 2,000 8.90 9.04 8.90 2,000 0 0.1
10/02/2015
8.90
 700 8.90 8.90 8.56 16,900 16,900 0

Chính sách bảo mật | Điều khoản sử dụng |