CTCP Hải Minh (hmh)

20
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
(2026-07-06) 		2.20 12.36% 72,200 -1,100 0
17.40
20
20
2 tháng
(2026-06-08) 		2 11.11% 74,500 -1,100 0
16.20
20
20
3 tháng
(2026-05-07) 		3.50 21.21% 87,800 -2,900 0
15
20
20
6 tháng
(2026-02-06) 		4.54 29.34% 133,200 -3,100 -0.0
15
22.16
20
12 tháng
(2025-08-11) 		3.41 20.52% 420,600 -3,300 -0.0
13.58
22.16
20
24 tháng
(2024-08-15) 		7.07 54.66% 1,532,514 -7,800 -0.0
11.16
22.16
20
36 tháng
(2023-08-21) 		10.79 117.12% 3,216,714 -258,631 -3.4
8.41
22.16
20
60 tháng
(2021-08-31) 		8.34 71.46% 8,410,748 -318,034 -5.8
8.41
22.16
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/07/2014
6.93
 24,300 6.80 6.93 6.80 0 0 0
30/07/2014
6.80
 28,500 6.64 6.80 6.58 1,500 0 0.0
29/07/2014
6.64
 800 6.61 6.83 6.64 0 0 0
28/07/2014
6.61
 5,600 6.67 6.83 6.61 2,200 0 0.0
25/07/2014
6.67
 7,220 6.67 6.87 6.67 0 0 0
24/07/2014
6.67
 6,011 6.74 6.74 6.64 0 0 0
23/07/2014
6.74
 3,500 6.61 6.87 6.61 0 0 0
22/07/2014
6.61
 6,600 6.71 6.71 6.61 0 0 0
21/07/2014
6.71
 5,700 6.61 6.87 6.61 5,000 0 0.1
18/07/2014
6.61
 10,200 6.61 6.67 6.58 3,300 0 0.1
17/07/2014
6.61
 2,900 6.64 6.64 6.58 1,200 0 0.0
16/07/2014
6.64
 26,300 6.64 6.71 6.64 0 0 0
15/07/2014
6.64
 10,800 6.64 6.74 6.64 0 0 0
14/07/2014
6.64
 3,600 6.61 7.03 6.64 0 0 0
11/07/2014
6.61
 1,200 6.55 6.74 6.61 0 100 -0.0
10/07/2014
6.55
 14,730 6.58 6.61 6.55 5,000 0 0.1
09/07/2014
6.58
 28,700 6.58 6.58 6.48 1,200 0 0.0
08/07/2014
6.58
 10,500 6.58 6.58 6.45 0 0 0
07/07/2014
6.58
 9,280 6.71 6.71 6.58 0 0 0
04/07/2014
6.71
 13,500 6.48 6.71 6.48 0 0 0
03/07/2014
6.48
 29,000 6.35 6.48 6.38 0 1,000 -0.0
02/07/2014
6.35
 8,200 6.29 6.38 6.29 0 0 0
01/07/2014
6.29
 17,400 6.29 6.35 6.26 3,000 0 0.1
30/06/2014
6.29
 10,400 6.38 6.38 6.29 3,000 10,000 -0.1
27/06/2014
6.38
 2,600 6.32 6.38 6.35 0 0 0
26/06/2014
6.32
 14,024 6.26 6.32 6.29 3,000 0 0.1
25/06/2014
6.26
 4,100 6.26 6.29 6.26 1,100 0 0.0
24/06/2014
6.26
 9,000 6.26 6.26 6.26 3,000 0 0.1
23/06/2014
6.26
 3,000 6.32 6.32 6.26 0 0 0
20/06/2014
6.32
 7,000 6.32 6.32 6.16 0 5,000 -0.1
19/06/2014
6.32
 13,200 6.32 6.32 6.19 0 0 0
18/06/2014
6.32
 2,176 6.29 6.38 6.29 0 0 0
17/06/2014
6.29
 6,500 6.32 6.32 6.29 0 0 0
16/06/2014
6.32
 200 6.35 6.38 6.32 0 0 0
13/06/2014
6.35
 7,200 6.32 6.38 6.22 0 0 0
12/06/2014
6.32
 9,900 6.29 6.32 6.26 0 0 0
11/06/2014
6.29
 2,000 6.22 6.38 6.22 100 0 0.0
10/06/2014
6.22
 8,400 6.26 6.26 6.22 0 0 0
09/06/2014
6.26
 11,619 6.26 6.26 6.19 0 0 0
06/06/2014
6.26
 9,200 6.26 6.26 6.22 400 0 0.0
05/06/2014
6.26
 9,600 6.32 6.32 6.16 0 75 -0.0
04/06/2014
6.32
 5,100 6.38 6.38 6.10 900 0 0.0
03/06/2014
6.38
 100 6.10 6.38 6.38 0 0 0
02/06/2014
6.10
 24,700 6.26 6.26 6.10 7,500 0 0.1
30/05/2014
6.26
 14,800 6.32 6.32 6.26 0 0 0
29/05/2014
6.32
 6,200 6.42 6.42 6.26 0 0 0
28/05/2014
6.42
 10,500 6.42 6.42 6.35 0 0 0
27/05/2014
6.42
 10,000 6.38 6.45 6.29 0 0 0
26/05/2014
6.38
 100 6.38 6.38 6.38 0 0 0
23/05/2014
6.38
 2,300 6.29 6.38 6.26 0 0 0
22/05/2014
6.29
 28,000 6.35 6.35 6.29 0 0 0
21/05/2014
6.35
 12,600 6.29 6.35 6.16 500 0 0.0
20/05/2014
6.29
 13,700 6.35 6.35 6.10 8,000 0 0.2
19/05/2014
6.35
 12,415 6.26 6.55 6.10 4,000 0 0.1
16/05/2014
6.26
 3,700 6.06 6.26 6.19 0 0 0
15/05/2014
6.06
 40,700 6.10 6.19 5.94 8,000 0 0.2
14/05/2014
6.10
 23,100 6.35 6.51 6.10 3,000 0 0.1
13/05/2014
6.35
 27,700 6.32 6.38 6.10 4,000 0 0.1
12/05/2014
6.32
 57,500 6.99 6.99 6.32 0 0 0
09/05/2014
6.99
 24,200 6.45 7.09 6.74 0 0 0
08/05/2014
6.45
 30,700 7.09 7.41 6.38 0 0 0
07/05/2014
7.09
 145,800 6.45 7.09 6.61 0 0 0
06/05/2014
6.45
 11,600 6.87 6.87 6.32 0 0 0
05/05/2014
6.87
 24,120 7.03 7.03 6.58 0 0 0
29/04/2014
7.03
 600 6.83 7.32 6.99 0 0 0
28/04/2014
6.83
 4,600 6.93 6.96 6.83 0 0 0
25/04/2014
6.93
 3,000 7.03 7.03 6.93 0 0 0
24/04/2014
7.03
 1,600 7.06 7.06 6.80 100 0 0.0
23/04/2014
7.06
 3,700 6.99 7.25 7.03 0 0 0
22/04/2014
6.99
 27,200 6.99 6.99 6.96 0 0 0
21/04/2014
6.99
 8,500 6.83 7.48 6.83 100 0 0.0
18/04/2014
6.83
 26,260 7.22 7.35 6.83 0 0 0
17/04/2014
7.22
 0 7.22 7.22 7.22 0 0 0
16/04/2014
7.22
 4,123 7.28 7.28 6.83 0 0 0
15/04/2014
7.28
 8,720 7.25 7.28 7.06 0 0 0
14/04/2014
7.25
 23,000 7.60 7.60 7.25 100 0 0.0
11/04/2014
7.60
 5,670 7.22 7.70 7.38 3,500 0 0.1
10/04/2014
7.22
 2,300 7.22 7.28 7.22 100 0 0.0
08/04/2014
7.22
 3,100 7.28 7.28 7.15 0 0 0
07/04/2014
7.28
 10,700 7.35 7.35 7.15 0 0 0
04/04/2014
7.35
 2,000 7.38 7.38 7.35 0 0 0
03/04/2014
7.38
 2,300 7.38 7.38 7.09 0 0 0
02/04/2014
7.38
 5,200 7.35 7.38 7.15 0 0 0
01/04/2014
7.35
 10,700 7.38 7.38 7.32 0 0 0
31/03/2014
7.38
 2,900 7.54 7.64 7.38 0 0 0
28/03/2014
7.54
 5,160 7.57 7.57 7.48 0 0 0
27/03/2014
7.57
 2,400 7.48 7.64 7.57 0 0 0
26/03/2014
7.48
 51,256 7.60 7.80 7.38 0 0 0
25/03/2014
7.60
 24,600 7.64 7.64 7.54 0 0 0
24/03/2014
7.64
 49,700 7.67 7.70 7.57 0 0 0
21/03/2014
7.67
 40,700 7.70 7.73 7.64 0 0 0
20/03/2014
7.70
 41,100 7.83 7.83 7.70 0 0 0
19/03/2014
7.83
 22,600 7.80 7.83 7.70 0 0 0
18/03/2014
7.80
 8,774 7.80 7.96 7.70 0 0 0
17/03/2014
7.80
 37,000 7.70 7.96 7.70 0 0 0
14/03/2014
7.70
 21,108 7.76 7.92 7.70 0 0 0
13/03/2014
7.76
 2,643 7.73 7.96 7.76 0 0 0
12/03/2014
7.73
 28,240 7.86 7.86 7.73 0 0 0
11/03/2014
7.86
 15,700 7.92 7.92 7.80 0 0 0
10/03/2014
7.92
 7,900 7.92 7.99 7.83 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |