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% 45,100 0 0
15
17.70
17.70
2 tháng
(2025-11-28) 		1.70 10.62% 47,400 0 0
15
17.70
17.70
3 tháng
(2025-10-29) 		0.70 4.12% 73,200 0 0
14.80
17.70
17.70
6 tháng
(2025-07-31) 		1.20 7.27% 229,100 -200 -0.0
14.40
18.50
17.70
12 tháng
(2025-02-03) 		1.92 12.15% 985,763 -8,100 -0.1
12.40
18.50
17.70
24 tháng
(2024-02-07) 		3.23 22.35% 1,620,481 -190,401 -2.6
11.84
18.50
17.70
36 tháng
(2023-02-13) 		7.55 74.46% 3,839,956 -346,791 -4.4
8.92
18.50
17.70
60 tháng
(2021-02-22) 		8.95 102.36% 11,019,101 -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)
18/06/2012
3.23
 3,900 3.27 3.31 3.08 0 0 0
15/06/2012
3.27
 200 3.21 3.31 3.27 0 0 0
14/06/2012
3.21
 3,400 3.27 3.27 3.08 0 0 0
13/06/2012
3.27
 2,600 3.21 3.29 3.12 0 0 0
12/06/2012
3.21
 4,800 3.31 3.35 3.17 0 0 0
11/06/2012
3.31
 100 3.25 3.31 3.31 0 0 0
08/06/2012
3.25
 1,900 3.27 3.27 3.23 0 0 0
07/06/2012
3.27
 3,700 3.25 3.27 3.25 0 2,300 -0.0
06/06/2012
3.25
 100 3.17 3.25 3.25 0 0 0
05/06/2012
3.17
 7,100 3.12 3.17 3.12 0 0 0
04/06/2012
3.12
 10,100 3.12 3.33 3.12 0 0 0
01/06/2012
3.12
 3,300 3.12 3.12 3.10 0 0 0
31/05/2012
3.12
 3,200 3.17 3.19 3.12 1,500 1,200 0.0
30/05/2012
3.17
 5,800 3.21 3.35 3.14 0 1,400 -0.0
29/05/2012
3.21
 3,900 3.23 3.37 3.14 0 1,000 -0.0
28/05/2012
3.23
 4,300 3.31 3.37 3.12 1,000 500 0.0
25/05/2012
3.31
 19,400 3.12 3.31 3.12 0 800 -0.0
24/05/2012
3.12
 4,200 3.21 3.35 3.02 0 0 0
23/05/2012
3.21
 3,500 3.17 3.21 3.12 0 1,200 -0.0
22/05/2012
3.17
 3,200 3.33 3.33 3.14 0 0 0
21/05/2012
3.33
 4,100 3.25 3.42 3.31 1,000 0 0.0
18/05/2012
3.25
 10,500 3.23 3.29 3.02 0 1,000 -0.0
17/05/2012
3.23
 1,200 3.25 3.44 3.23 0 0 0
16/05/2012
3.25
 8,400 3.23 3.25 3.14 0 2,000 -0.0
15/05/2012
3.23
 25,400 3.33 3.33 3.12 3,000 2,600 0.0
14/05/2012
3.33
 12,200 3.44 3.44 3.23 4,500 1,000 0.1
11/05/2012
3.44
 1,100 3.52 3.62 3.44 0 0 0
10/05/2012
3.52
 40,200 3.48 3.54 3.48 0 0 0
09/05/2012
3.48
 7,200 3.48 3.48 3.44 600 800 -0.0
08/05/2012
3.48
 22,300 3.37 3.48 3.37 0 2,300 -0.0
07/05/2012
3.37
 19,300 3.37 3.44 3.35 0 3,900 -0.1
04/05/2012
3.37
 25,500 3.35 3.39 3.33 6,900 100 0.1
03/05/2012
3.35
 18,100 3.35 3.37 3.31 0 0 0
02/05/2012
3.35
 26,400 3.33 3.39 3.25 1,300 500 0.0
27/04/2012
3.33
 46,400 3.33 3.33 3.23 38,700 0 0.6
26/04/2012
3.33
 5,200 3.21 3.33 3.14 5,000 0 0.1
25/04/2012
3.21
 3,300 3.19 3.21 3.04 0 0 0
24/04/2012
3.19
 18,200 3.17 3.19 3.04 0 100 -0.0
23/04/2012
3.17
 100 3.12 3.17 3.17 0 0 0
20/04/2012
3.12
 500 3.17 3.17 3.12 0 100 -0.0
19/04/2012
3.17
 41,700 3.27 3.27 3.08 0 11,600 -0.2
18/04/2012
3.27
 47,100 3.33 3.33 3.10 1,300 16,200 -0.2
17/04/2012
3.33
 7,600 3.39 3.46 3.23 0 0 0
16/04/2012
3.39
 9,600 3.33 3.39 3.12 100 0 0.0
13/04/2012
3.33
 2,500 3.23 3.33 3.33 0 0 0
12/04/2012
3.23
 77,800 3.02 3.23 2.98 10,000 0 0.2
11/04/2012
3.02
 43,300 3.00 3.02 2.96 700 0 0.0
10/04/2012
3.00
 24,700 2.98 3.04 2.94 2,000 0 0.0
09/04/2012
2.98
 8,400 2.94 2.98 2.94 1,100 0 0.0
06/04/2012
2.94
 15,300 2.98 2.98 2.92 5,800 1,500 0.1
05/04/2012
2.98
 8,900 2.87 2.98 2.87 3,000 0 0.0
04/04/2012
2.87
 24,300 2.98 2.98 2.87 11,000 0 0.2
03/04/2012
2.98
 5,200 2.98 3.02 2.94 1,500 0 0.0
30/03/2012
2.98
 15,500 3.12 3.12 2.94 0 0 0
29/03/2012
3.12
 6,000 3.08 3.12 3.02 2,200 0 0.0
28/03/2012
3.08
 33,100 3.08 3.10 3.06 18,100 0 0.3
27/03/2012
3.08
 20,400 3.17 3.23 3.08 6,000 0 0.1
26/03/2012
3.17
 14,300 3.10 3.19 3.08 0 0 0
23/03/2012
3.10
 12,400 3.08 3.17 3.10 0 0 0
22/03/2012
3.08
 12,500 3.10 3.10 3.08 0 0 0
21/03/2012
3.10
 14,200 3.02 3.12 3.04 4,200 0 0.1
20/03/2012
3.02
 11,500 3.02 3.06 3.02 500 0 0.0
19/03/2012
3.02
 5,200 3.10 3.10 3.02 500 0 0.0
16/03/2012
3.10
 6,100 3.08 3.19 3.00 0 0 0
15/03/2012
3.08
 900 2.98 3.19 3.08 0 0 0
14/03/2012
2.98
 0 2.98 2.98 2.98 0 0 0
13/03/2012
2.98
 1,500 2.92 2.98 2.96 0 0 0
12/03/2012
2.92
 7,100 2.94 3.00 2.92 1,000 0 0.0
09/03/2012
2.94
 14,000 2.94 2.94 2.89 1,000 0 0.0
08/03/2012
2.94
 16,100 3.10 3.10 2.92 0 0 0
07/03/2012
3.10
 9,600 3.04 3.10 2.92 0 0 0
06/03/2012
3.04
 8,600 3.14 3.14 3.04 0 0 0
05/03/2012
3.14
 24,800 2.98 3.14 3.08 0 0 0
02/03/2012
2.98
 27,400 2.92 2.98 2.92 0 0 0
01/03/2012
2.92
 6,300 2.92 2.92 2.85 0 0 0
29/02/2012
2.92
 14,900 2.83 2.92 2.81 0 0 0
28/02/2012
2.83
 4,100 2.96 2.96 2.81 0 0 0
27/02/2012
2.96
 27,900 2.83 2.96 2.85 0 0 0
24/02/2012
2.83
 37,700 2.79 2.85 2.79 0 0 0
23/02/2012
2.79
 32,900 2.75 2.83 2.75 0 0 0
22/02/2012
2.75
 13,200 2.75 2.85 2.73 2,000 0 0.0
21/02/2012
2.75
 19,000 2.77 2.81 2.71 2,600 0 0.0
20/02/2012
2.77
 4,900 2.71 2.79 2.75 0 0 0
17/02/2012
2.71
 1,900 2.71 2.77 2.71 0 0 0
16/02/2012
2.71
 800 2.71 2.77 2.71 400 0 0.0
15/02/2012
2.71
 10,000 2.69 2.71 2.71 0 0 0
14/02/2012
2.69
 6,100 2.67 2.75 2.69 3,000 0 0.0
13/02/2012
2.67
 5,600 2.73 2.77 2.67 2,500 0 0.0
10/02/2012
2.73
 3,100 2.75 2.79 2.73 3,000 0 0.0
09/02/2012
2.75
 32,000 2.73 2.75 2.71 8,500 0 0.1
08/02/2012
2.73
 11,600 2.79 2.79 2.73 0 0 0
07/02/2012
2.79
 24,100 2.81 2.83 2.75 0 0 0
06/02/2012
2.81
 3,000 2.75 2.81 2.81 0 0 0
03/02/2012
2.75
 5,000 2.85 3.04 2.75 0 0 0
02/02/2012
2.85
 6,400 2.81 2.85 2.83 0 0 0
01/02/2012
2.81
 2,100 2.75 2.81 2.75 0 0 0
31/01/2012
2.75
 11,700 2.87 2.87 2.71 0 0 0
30/01/2012
2.87
 100 2.79 2.87 2.87 0 0 0
20/01/2012
2.79
 27,200 2.62 2.79 2.62 42,900 0 0.5
19/01/2012
2.62
 12,500 2.50 2.62 2.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |