CTCP Hải Minh (hmh)

17.80
1.60
(9.88%)
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
(2026-05-19) 		-1.10 -6.11% 6,200 -600 0
16.20
18.70
16.20
2 tháng
(2026-04-20) 		0.97 6.06% 16,900 -1,800 0
15
18.70
16.20
3 tháng
(2026-03-20) 		-5.26 -23.73% 56,800 -1,900 -0.0
15
22.16
16.20
6 tháng
(2025-12-22) 		1.81 12.03% 185,500 -2,000 -0.0
14.14
22.16
16.20
12 tháng
(2025-06-23) 		2.29 15.64% 497,500 -3,300 -0.0
13.58
22.16
16.20
24 tháng
(2024-06-28) 		4.68 38.27% 1,485,194 -9,852 -0.1
11.16
22.16
16.20
36 tháng
(2023-07-04) 		7.87 87.06% 3,525,814 -257,031 -3.4
8.41
22.16
16.20
60 tháng
(2021-07-14) 		7.39 77.71% 8,776,494 -324,784 -5.9
8.41
22.16
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/06/2012
3.06
 1,900 3.08 3.08 3.04 0 0 0
07/06/2012
3.08
 3,700 3.06 3.08 3.06 0 2,300 -0.0
06/06/2012
3.06
 100 2.98 3.06 3.06 0 0 0
05/06/2012
2.98
 7,100 2.95 2.98 2.95 0 0 0
04/06/2012
2.95
 10,100 2.95 3.14 2.95 0 0 0
01/06/2012
2.95
 3,300 2.95 2.95 2.93 0 0 0
31/05/2012
2.95
 3,200 2.98 3.00 2.95 1,500 1,200 0.0
30/05/2012
2.98
 5,800 3.02 3.16 2.96 0 1,400 -0.0
29/05/2012
3.02
 3,900 3.04 3.18 2.96 0 1,000 -0.0
28/05/2012
3.04
 4,300 3.12 3.18 2.95 1,000 500 0.0
25/05/2012
3.12
 19,400 2.95 3.12 2.95 0 800 -0.0
24/05/2012
2.95
 4,200 3.02 3.16 2.85 0 0 0
23/05/2012
3.02
 3,500 2.98 3.02 2.95 0 1,200 -0.0
22/05/2012
2.98
 3,200 3.14 3.14 2.96 0 0 0
21/05/2012
3.14
 4,100 3.06 3.22 3.12 1,000 0 0.0
18/05/2012
3.06
 10,500 3.04 3.10 2.85 0 1,000 -0.0
17/05/2012
3.04
 1,200 3.06 3.24 3.04 0 0 0
16/05/2012
3.06
 8,400 3.04 3.06 2.96 0 2,000 -0.0
15/05/2012
3.04
 25,400 3.14 3.14 2.95 3,000 2,600 0.0
14/05/2012
3.14
 12,200 3.24 3.24 3.04 4,500 1,000 0.1
11/05/2012
3.24
 1,100 3.32 3.42 3.24 0 0 0
10/05/2012
3.32
 40,200 3.28 3.34 3.28 0 0 0
09/05/2012
3.28
 7,200 3.28 3.28 3.24 600 800 -0.0
08/05/2012
3.28
 22,300 3.18 3.28 3.18 0 2,300 -0.0
07/05/2012
3.18
 19,300 3.18 3.24 3.16 0 3,900 -0.1
04/05/2012
3.18
 25,500 3.16 3.20 3.14 6,900 100 0.1
03/05/2012
3.16
 18,100 3.16 3.18 3.12 0 0 0
02/05/2012
3.16
 26,400 3.14 3.20 3.06 1,300 500 0.0
27/04/2012
3.14
 46,400 3.14 3.14 3.04 38,700 0 0.6
26/04/2012
3.14
 5,200 3.02 3.14 2.96 5,000 0 0.1
25/04/2012
3.02
 3,300 3.00 3.02 2.87 0 0 0
24/04/2012
3.00
 18,200 2.98 3.00 2.87 0 100 -0.0
23/04/2012
2.98
 100 2.95 2.98 2.98 0 0 0
20/04/2012
2.95
 500 2.98 2.98 2.95 0 100 -0.0
19/04/2012
2.98
 41,700 3.08 3.08 2.91 0 11,600 -0.2
18/04/2012
3.08
 47,100 3.14 3.14 2.93 1,300 16,200 -0.2
17/04/2012
3.14
 7,600 3.20 3.26 3.04 0 0 0
16/04/2012
3.20
 9,600 3.14 3.20 2.95 100 0 0.0
13/04/2012
3.14
 2,500 3.04 3.14 3.14 0 0 0
12/04/2012
3.04
 77,800 2.85 3.04 2.81 10,000 0 0.2
11/04/2012
2.85
 43,300 2.83 2.85 2.79 700 0 0.0
10/04/2012
2.83
 24,700 2.81 2.87 2.77 2,000 0 0.0
09/04/2012
2.81
 8,400 2.77 2.81 2.77 1,100 0 0.0
06/04/2012
2.77
 15,300 2.81 2.81 2.75 5,800 1,500 0.1
05/04/2012
2.81
 8,900 2.71 2.81 2.71 3,000 0 0.0
04/04/2012
2.71
 24,300 2.81 2.81 2.71 11,000 0 0.2
03/04/2012
2.81
 5,200 2.81 2.85 2.77 1,500 0 0.0
30/03/2012
2.81
 15,500 2.95 2.95 2.77 0 0 0
29/03/2012
2.95
 6,000 2.91 2.95 2.85 2,200 0 0.0
28/03/2012
2.91
 33,100 2.91 2.93 2.89 18,100 0 0.3
27/03/2012
2.91
 20,400 2.98 3.04 2.91 6,000 0 0.1
26/03/2012
2.98
 14,300 2.93 3.00 2.91 0 0 0
23/03/2012
2.93
 12,400 2.91 2.98 2.93 0 0 0
22/03/2012
2.91
 12,500 2.93 2.93 2.91 0 0 0
21/03/2012
2.93
 14,200 2.85 2.95 2.87 4,200 0 0.1
20/03/2012
2.85
 11,500 2.85 2.89 2.85 500 0 0.0
19/03/2012
2.85
 5,200 2.93 2.93 2.85 500 0 0.0
16/03/2012
2.93
 6,100 2.91 3.00 2.83 0 0 0
15/03/2012
2.91
 900 2.81 3.00 2.91 0 0 0
14/03/2012
2.81
 0 2.81 2.81 2.81 0 0 0
13/03/2012
2.81
 1,500 2.75 2.81 2.79 0 0 0
12/03/2012
2.75
 7,100 2.77 2.83 2.75 1,000 0 0.0
09/03/2012
2.77
 14,000 2.77 2.77 2.73 1,000 0 0.0
08/03/2012
2.77
 16,100 2.93 2.93 2.75 0 0 0
07/03/2012
2.93
 9,600 2.87 2.93 2.75 0 0 0
06/03/2012
2.87
 8,600 2.96 2.96 2.87 0 0 0
05/03/2012
2.96
 24,800 2.81 2.96 2.91 0 0 0
02/03/2012
2.81
 27,400 2.75 2.81 2.75 0 0 0
01/03/2012
2.75
 6,300 2.75 2.75 2.69 0 0 0
29/02/2012
2.75
 14,900 2.67 2.75 2.65 0 0 0
28/02/2012
2.67
 4,100 2.79 2.79 2.65 0 0 0
27/02/2012
2.79
 27,900 2.67 2.79 2.69 0 0 0
24/02/2012
2.67
 37,700 2.63 2.69 2.63 0 0 0
23/02/2012
2.63
 32,900 2.59 2.67 2.59 0 0 0
22/02/2012
2.59
 13,200 2.59 2.69 2.57 2,000 0 0.0
21/02/2012
2.59
 19,000 2.61 2.65 2.55 2,600 0 0.0
20/02/2012
2.61
 4,900 2.55 2.63 2.59 0 0 0
17/02/2012
2.55
 1,900 2.55 2.61 2.55 0 0 0
16/02/2012
2.55
 800 2.55 2.61 2.55 400 0 0.0
15/02/2012
2.55
 10,000 2.53 2.55 2.55 0 0 0
14/02/2012
2.53
 6,100 2.51 2.59 2.53 3,000 0 0.0
13/02/2012
2.51
 5,600 2.57 2.61 2.51 2,500 0 0.0
10/02/2012
2.57
 3,100 2.59 2.63 2.57 3,000 0 0.0
09/02/2012
2.59
 32,000 2.57 2.59 2.55 8,500 0 0.1
08/02/2012
2.57
 11,600 2.63 2.63 2.57 0 0 0
07/02/2012
2.63
 24,100 2.65 2.67 2.59 0 0 0
06/02/2012
2.65
 3,000 2.59 2.65 2.65 0 0 0
03/02/2012
2.59
 5,000 2.69 2.87 2.59 0 0 0
02/02/2012
2.69
 6,400 2.65 2.69 2.67 0 0 0
01/02/2012
2.65
 2,100 2.59 2.65 2.59 0 0 0
31/01/2012
2.59
 11,700 2.71 2.71 2.55 0 0 0
30/01/2012
2.71
 100 2.63 2.71 2.71 0 0 0
20/01/2012
2.63
 27,200 2.47 2.63 2.47 42,900 0 0.5
19/01/2012
2.47
 12,500 2.36 2.47 2.45 0 0 0
18/01/2012
2.36
 200 2.36 2.36 2.36 15,000 0 0.2
17/01/2012
2.36
 1,600 2.45 2.45 2.36 0 0 0
16/01/2012
2.45
 1,000 2.38 2.45 2.45 0 0 0
13/01/2012
2.38
 16,900 2.40 2.40 2.38 0 0 0
12/01/2012
2.40
 5,800 2.38 2.40 2.38 0 0 0
11/01/2012
2.38
 2,000 2.43 2.43 2.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |