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
(2025-12-19) 		7.50 46.88% 128,700 -100 -0.0
15
23.50
23.50
6 tháng
(2025-09-22) 		6.20 35.84% 246,000 -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
(2024-03-29) 		10.72 83.94% 1,480,095 -8,052 -0.1
11.84
23.50
23.50
36 tháng
(2023-04-04) 		13.54 136% 3,731,632 -329,491 -4.2
8.92
23.50
23.50
60 tháng
(2021-04-14) 		14.20 152.73% 9,736,606 -309,984 -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)
02/06/2015
7.92
 29,400 7.84 7.92 7.84 17,900 16,300 0.0
01/06/2015
7.84
 43,800 7.99 7.99 7.84 20,000 2,200 0.4
29/05/2015
7.99
 14,600 8.17 8.17 7.92 0 4,500 -0.1
28/05/2015
8.17
 32,300 8.13 8.17 7.99 300 25,000 -0.5
27/05/2015
8.13
 9,689 8.17 8.28 8.03 100 7,000 -0.2
26/05/2015
8.17
 13,500 8.32 8.32 8.06 100 6,000 -0.1
25/05/2015
8.32
 6,700 8.24 8.32 8.13 1,000 4,000 -0.1
22/05/2015
8.24
 14,503 8.24 8.32 8.17 400 8,600 -0.2
21/05/2015
8.24
 37,800 8.32 8.32 8.10 200 3,500 -0.1
20/05/2015
8.32
 13,100 8.68 8.68 8.17 500 5,000 -0.1
19/05/2015
8.68
 10,035 8.50 8.68 8.17 0 0 0
18/05/2015
8.50
 17,800 8.64 8.64 8.35 0 0 0
15/05/2015
8.64
 7,400 8.64 8.64 8.57 0 0 0
14/05/2015
8.64
 4,100 8.68 8.72 8.64 0 0 0
13/05/2015
8.68
 5,045 8.68 8.68 8.68 0 0 0
12/05/2015
8.68
 306,000 8.68 9.51 8.57 0 0 0
11/05/2015
8.68
 13,440 8.72 8.72 8.35 0 0 0
08/05/2015
8.72
 11,300 8.53 8.72 8.35 0 0 0
07/05/2015
8.53
 14,600 8.10 8.53 7.99 0 0 0
06/05/2015
8.10
 4,400 8.03 8.10 7.95 0 0 0
05/05/2015
8.03
 24,900 7.73 8.03 7.26 1,400 0 0.0
04/05/2015
7.73
 41,830 8.57 8.57 7.73 0 0 0
27/04/2015
8.57
 16,800 8.61 8.61 8.35 11,300 11,000 0.0
24/04/2015
8.61
 25,300 8.64 8.72 8.28 0 0 0
23/04/2015
8.64
 18,700 8.72 8.72 8.35 100 0 0.0
22/04/2015
8.72
 1,800 8.72 8.75 8.72 0 1,000 -0.0
21/04/2015
8.72
 19,287 8.90 8.90 8.64 0 0 0
20/04/2015
8.90
 3,300 8.82 9.08 8.86 100 0 0.0
17/04/2015
8.82
 7,500 8.86 8.93 8.72 200 7,000 -0.2
16/04/2015
8.86
 9,200 8.79 9.01 8.79 200 5,000 -0.1
15/04/2015
8.79
 8,600 8.79 8.82 8.79 0 0 0
14/04/2015
8.79
 4,200 8.79 8.79 8.79 100 0 0.0
13/04/2015
8.79
 22,300 9.08 9.08 8.79 200 0 0.0
10/04/2015
9.08
 10,210 9.08 9.22 8.93 3,100 0 0.1
09/04/2015
9.08
 17,400 9.22 9.22 8.97 0 0 0
08/04/2015
9.22
 42,700 8.75 9.33 8.72 400 0 0.0
07/04/2015
8.75
 4,100 8.75 8.75 8.72 300 0 0.0
06/04/2015
8.75
 9,900 8.72 8.75 8.72 1,000 0 0.0
03/04/2015
8.72
 11,300 8.90 8.90 8.72 0 0 0
02/04/2015
8.90
 1,200 8.72 8.90 8.90 0 0 0
01/04/2015
8.72
 10,000 9.04 9.04 8.72 1,100 0 0.0
31/03/2015
9.04
 14,500 8.64 9.04 8.72 8,200 3,000 0.1
30/03/2015
8.64
 33,940 8.50 8.90 8.17 500 4,900 -0.1
27/03/2015
8.50
 37,207 8.90 9.41 8.50 6,100 16,000 -0.2
26/03/2015
8.90
 24,740 9.22 9.44 8.90 4,300 2,000 0.1
25/03/2015
9.22
 23,100 9.44 9.44 9.15 0 0 0
24/03/2015
9.44
 4,100 9.37 9.44 9.37 100 0 0.0
23/03/2015
9.37
 27,000 9.70 9.70 9.33 0 0 0
20/03/2015
9.70
 3,400 9.70 9.70 9.51 700 0 0.0
19/03/2015
9.70
 12,300 9.48 9.80 9.51 200 0 0.0
18/03/2015
9.48
 46,200 9.80 9.80 9.48 0 0 0
17/03/2015
9.80
 12,600 9.80 9.80 9.62 1,000 1,000 0.0
16/03/2015
9.80
 14,500 9.99 9.99 9.80 500 0 0.0
13/03/2015
9.99
 155,600 9.80 9.99 9.62 1,400 0 0.0
12/03/2015
9.80
 264,690 9.80 10.17 9.59 0 0 0
11/03/2015
9.80
 217,500 10.31 10.31 9.80 0 0 0
10/03/2015
10.31
 374,210 9.41 10.31 9.41 7,000 43,700 -1.0
09/03/2015
9.41
 500 9.41 9.41 9.26 10,100 10,000 0.0
06/03/2015
9.41
 33,000 9.44 9.44 9.41 0 0 0
05/03/2015
9.44
 0 9.44 9.44 9.44 0 0 0
04/03/2015
9.44
 14,600 9.44 9.44 9.41 0 0 0
03/03/2015
9.44
 90,900 9.26 9.62 9.26 0 0 0
02/03/2015
9.26
 400 9.44 9.44 9.26 0 0 0
27/02/2015
9.44
 0 9.44 9.44 9.44 0 0 0
26/02/2015
9.44
 5,100 9.62 9.62 8.90 0 0 0
25/02/2015
9.62
 19,800 9.44 9.80 9.37 7,200 0 0.2
24/02/2015
9.44
 0 9.44 9.44 9.44 0 0 0
13/02/2015
9.44
 11,200 9.59 9.73 9.44 2,900 6,300 -0.1
12/02/2015
9.59
 7,000 9.59 9.80 9.44 3,900 0 0.1
11/02/2015
9.59
 2,000 9.44 9.59 9.44 2,000 0 0.1
10/02/2015
9.44
 700 9.44 9.44 9.08 16,900 16,900 0
09/02/2015
9.44
 0 9.44 9.44 9.44 0 0 0
06/02/2015
9.44
 100 9.44 9.44 9.44 7,100 7,000 0.0
05/02/2015
9.44
 6,300 9.44 9.99 9.44 23,300 22,000 0.0
04/02/2015
9.44
 0 9.44 9.44 9.44 0 0 0
03/02/2015
9.44
 300 9.37 9.44 9.44 200 0 0.0
02/02/2015
9.37
 10,700 9.62 9.62 9.37 100 0 0.0
30/01/2015
9.62
 300 9.62 9.77 9.62 300 0 0.0
29/01/2015
9.62
 8,900 9.44 9.62 9.33 300 0 0.0
28/01/2015
9.44
 6,500 9.62 9.62 9.44 0 0 0
27/01/2015
9.62
 5,300 9.62 9.84 9.48 400 0 0.0
26/01/2015
9.62
 3,000 9.62 9.77 9.62 900 100 0.0
23/01/2015
9.62
 200 9.62 9.62 9.62 200 0 0.0
22/01/2015
9.62
 300 9.51 9.77 9.62 300 0 0.0
21/01/2015
9.51
 0 9.51 9.51 9.51 0 0 0
20/01/2015
9.51
 1,300 9.70 9.77 9.51 300 0 0.0
19/01/2015
9.70
 3,400 9.62 9.73 9.48 300 0 0.0
16/01/2015
9.62
 2,600 9.77 9.77 9.62 0 0 0
15/01/2015
9.77
 5,500 9.77 9.80 9.70 0 0 0
14/01/2015
9.77
 200 9.62 9.77 9.77 200 0 0.0
13/01/2015
9.62
 17,700 9.44 9.62 9.55 0 0 0
12/01/2015
9.44
 24,200 9.66 9.66 9.33 4,000 0 0.1
09/01/2015
9.66
 4,400 9.62 9.80 9.51 900 0 0.0
08/01/2015
9.62
 2,000 9.62 9.62 9.62 0 0 0
07/01/2015
9.62
 32,358 9.73 10.53 9.62 11,600 7,000 0.1
06/01/2015
9.73
 3,900 9.73 9.73 9.62 1,300 0 0.0
05/01/2015
9.73
 2,300 9.73 9.77 9.73 0 0 0
31/12/2014
9.73
 7,600 9.77 9.77 9.73 300 0 0.0
30/12/2014
9.77
 11,000 9.77 9.77 9.44 0 0 0
29/12/2014
9.77
 0 9.77 9.77 9.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |