CTCP Hải Minh (hmh)

17.60
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
(2026-06-29) 		-0.20 -1.12% 23,600 0 0
17.40
18
17.60
2 tháng
(2026-06-01) 		-0.40 -2.22% 25,900 0 0
16.20
18.70
17.60
3 tháng
(2026-05-04) 		0.60 3.53% 39,400 -1,800 0
15
18.70
17.60
6 tháng
(2026-01-30) 		0.63 3.70% 90,100 -2,000 -0.0
15
22.16
17.60
12 tháng
(2025-08-04) 		2.04 13.13% 394,300 -2,200 -0.0
13.58
22.16
17.60
24 tháng
(2024-08-08) 		4.67 36.10% 1,486,016 -6,700 -0.0
11.16
22.16
17.60
36 tháng
(2023-08-14) 		8.21 87.46% 3,211,414 -257,131 -3.4
8.41
22.16
17.60
60 tháng
(2021-08-24) 		6.60 60.06% 8,386,812 -316,934 -5.8
8.41
22.16
17.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/10/2023
9.74
 21,500 9.74 9.74 9.48 0 0 0
03/10/2023
9.74
 8,200 9.74 9.74 9.39 0 0 0
02/10/2023
9.74
 1,200 9.65 9.74 9.74 0 0 0
29/09/2023
9.65
 12,200 9.48 9.65 9.48 0 0 0
28/09/2023
9.48
 7,500 9.39 9.57 9.39 0 0 0
27/09/2023
9.39
 26,400 9.39 9.39 9.12 0 0 0
26/09/2023
9.39
 35,900 9.39 9.39 9.21 0 0 0
25/09/2023
9.39
 24,800 9.57 9.65 9.39 0 0 0
22/09/2023
9.57
 18,300 10.19 10.19 9.48 0 0 0
21/09/2023
10.19
 32,300 10.27 10.45 10.10 0 0 0
20/09/2023
10.27
 17,300 10.81 10.89 10.19 0 0 0
19/09/2023
10.81
 37,900 11.25 11.25 10.36 0 0 0
18/09/2023
11.25
 104,300 11.25 12.31 10.63 0 0 0
15/09/2023
11.25
 20,000 10.27 11.25 11.25 0 0 0
14/09/2023
10.27
 156,300 9.39 10.27 9.74 0 0 0
13/09/2023
9.39
 7,400 9.30 9.74 9.30 0 0 0
12/09/2023
9.30
 20,000 9.65 9.65 9.30 0 0 0
11/09/2023
9.65
 7,200 9.65 9.65 9.21 0 0 0
08/09/2023
9.65
 0 9.65 9.65 9.65 0 0 0
07/09/2023
9.65
 3,000 9.74 9.83 9.65 0 0 0
06/09/2023
9.74
 10,800 9.39 9.74 9.30 0 1,000 -0.0
05/09/2023
9.39
 57,100 8.95 9.39 8.95 100 0 0.0
31/08/2023
8.95
 1,200 8.95 8.95 8.95 0 0 0
30/08/2023
8.95
 4,800 8.86 9.03 8.86 0 0 0
29/08/2023
8.86
 200 8.50 9.12 8.86 0 0 0
28/08/2023
8.50
 36,600 9.21 9.21 8.50 0 0 0
25/08/2023
9.21
 5,600 9.21 9.30 9.12 0 0 0
24/08/2023
9.21
 6,800 8.41 9.21 8.68 0 0 0
23/08/2023
8.41
 30,000 9.21 9.21 8.41 0 0 0
22/08/2023
9.21
 32,800 9.21 9.21 9.21 0 0 0
21/08/2023
9.21
 1,500 9.21 9.21 9.21 0 0 0
18/08/2023
9.21
 25,700 9.39 9.39 9.21 0 0 0
17/08/2023
9.39
 6,000 9.39 9.39 9.30 200 0 0.0
16/08/2023
9.39
 1,100 9.12 9.57 9.39 100 0 0.0
15/08/2023
9.12
 10,100 9.39 9.39 9.12 0 0 0
14/08/2023
9.39
 400 9.39 9.39 9.39 100 0 0.0
11/08/2023
9.39
 19,700 9.39 9.48 9.03 0 0 0
10/08/2023
9.39
 21,600 9.74 9.74 9.12 0 0 0
09/08/2023
9.74
 22,100 9.39 9.74 9.39 0 0 0
08/08/2023
9.39
 6,300 9.30 9.57 9.39 0 0 0
07/08/2023
9.30
 8,400 9.03 9.30 9.03 0 0 0
04/08/2023
9.03
 8,200 9.30 9.30 9.03 0 0 0
03/08/2023
9.30
 32,500 8.86 9.39 9.03 0 200 -0.0
02/08/2023
8.86
 40,000 9.12 9.12 8.86 0 0 0
01/08/2023
9.12
 1,300 8.95 9.30 9.12 0 800 -0.0
31/07/2023
8.95
 300 8.95 8.95 8.95 0 0 0
28/07/2023
8.95
 59,900 9.03 9.03 8.86 0 0 0
27/07/2023
9.03
 31,900 9.12 9.12 8.95 0 2,000 -0.0
26/07/2023
9.12
 14,500 9.12 9.12 9.03 0 0 0
25/07/2023
9.12
 6,600 9.03 9.12 9.03 0 0 0
24/07/2023
9.03
 13,600 9.12 9.12 8.86 3,000 0 0.0
21/07/2023
9.12
 2,000 9.21 9.21 9.12 0 0 0
20/07/2023
9.21
 0 9.21 9.21 9.21 0 0 0
19/07/2023
9.21
 400 9.03 9.21 9.21 0 0 0
18/07/2023
9.03
 0 9.03 9.03 9.03 0 0 0
17/07/2023
9.03
 900 8.86 9.03 9.03 0 0 0
14/07/2023
8.86
 400 8.86 8.86 8.86 0 0 0
13/07/2023
8.86
 28,200 9.30 9.30 8.86 0 0 0
12/07/2023
9.30
 200 9.03 9.30 9.30 100 0 0.0
11/07/2023
9.03
 200 8.95 9.03 9.03 0 0 0
10/07/2023
8.95
 3,800 9.03 9.03 8.95 0 0 0
07/07/2023
9.03
 0 9.03 9.03 9.03 0 0 0
06/07/2023
9.03
 5,000 9.03 9.03 9.03 0 0 0
05/07/2023
9.03
 1,300 9.03 9.03 9.03 0 0 0
04/07/2023
9.03
 10,400 9.03 9.03 8.95 0 0 0
03/07/2023
9.03
 700 9.21 9.21 9.03 0 0 0
30/06/2023
9.21
 200 9.21 9.21 9.21 0 0 0
29/06/2023
9.21
 300 9.21 9.21 9.21 0 0 0
28/06/2023
9.21
 2,200 9.57 9.57 9.21 0 0 0
27/06/2023
9.57
 3,500 9.21 9.57 9.48 3,500 0 0.0
26/06/2023
9.21
 4,500 9.21 9.21 9.03 0 0 0
23/06/2023
9.21
 100 9.12 9.21 9.21 0 0 0
22/06/2023
9.12
 0 9.12 9.12 9.12 0 0 0
21/06/2023
9.12
 300 9.12 9.12 9.03 0 0 0
20/06/2023
9.12
 2,300 9.12 9.12 9.12 0 0 0
19/06/2023
9.12
 1,700 9.12 9.12 9.12 0 0 0
16/06/2023
9.12
 300 9.12 9.12 9.03 0 0 0
15/06/2023
9.12
 10,000 9.12 9.12 9.12 0 0 0
14/06/2023
9.12
 25,200 9.12 9.12 9.03 0 0 0
13/06/2023
9.12
 2,101 9.12 9.12 9.12 0 0 0
12/06/2023
9.12
 3,200 9.12 9.12 9.12 0 0 0
09/06/2023
9.12
 0 9.12 9.12 9.12 0 0 0
08/06/2023
9.12
 24,038 9.03 9.12 9.03 0 13,000 -0.1
07/06/2023
9.03
 20,100 9.12 9.12 9.03 0 0 0
06/06/2023
9.12
 1,800 9.12 9.12 9.03 0 200 -0.0
05/06/2023
9.12
 3,201 9.12 9.12 9.12 0 1,100 -0.0
02/06/2023
9.12
 7,000 9.12 9.12 9.03 0 3,100 -0.0
01/06/2023
9.12
 3,600 9.30 9.30 9.12 0 2,600 -0.0
31/05/2023
9.30
 3,000 9.30 9.30 9.30 0 500 -0.0
30/05/2023
9.30
 500 9.30 9.30 9.30 0 0 0
29/05/2023
9.30
 5,011 9.03 9.30 9.30 0 1,500 -0.0
26/05/2023
9.03
 4,500 9.12 9.12 9.03 0 400 -0.0
25/05/2023
9.12
 300 9.03 9.12 9.12 0 0 0
24/05/2023
9.03
 0 9.03 9.03 9.03 0 0 0
23/05/2023
9.03
 3,500 9.03 9.03 9.03 0 800 -0.0
22/05/2023
9.03
 33,902 9.03 9.03 8.95 0 20,500 -0.2
19/05/2023
9.03
 1 9.03 9.03 9.03 0 0 0
18/05/2023
9.03
 500 9.12 9.12 9.03 0 400 -0.0
17/05/2023
9.12
 7,400 9.12 9.12 9.12 3,800 4,600 -0.0
16/05/2023
9.12
 6,400 9.03 9.48 9.12 0 1,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |