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)
11/11/2022
10.15
 1,100 10.15 10.15 10.15 0 0 0
10/11/2022
10.15
 0 10.15 10.15 10.15 0 0 0
09/11/2022
10.15
 100 10.15 10.15 10.15 0 0 0
08/11/2022
10.15
 400 10.62 10.62 10.15 0 0 0
07/11/2022
10.62
 15,101 10.33 10.62 10.33 15,000 0 0.2
04/11/2022
10.33
 2,300 10.43 10.43 10.33 0 0 0
03/11/2022
10.43
 0 10.43 10.43 10.43 0 0 0
02/11/2022
10.43
 32,200 10.33 10.43 10.24 6,000 0 0.1
01/11/2022
10.33
 100 10.33 10.33 10.33 0 0 0
31/10/2022
10.33
 2,000 10.71 10.71 10.33 500 0 0.0
28/10/2022
10.71
 2,000 10.71 10.71 10.71 0 0 0
27/10/2022
10.71
 18,200 10.33 10.71 10.33 4,100 0 0.0
26/10/2022
10.33
 7,238 10.05 10.33 10.24 4,700 0 0.1
25/10/2022
10.05
 1,700 10.90 11.27 9.86 0 0 0
24/10/2022
10.90
 21,794 10.52 11.08 10.52 8,900 0 0.1
21/10/2022
10.52
 15,205 11.08 11.08 10.52 15,100 100 0.2
20/10/2022
11.08
 3,000 10.62 11.08 10.80 0 0 0
19/10/2022
10.62
 43,923 10.52 11.18 10.24 13,300 10 0.2
18/10/2022
10.52
 5,900 10.33 10.71 10.52 3,900 0 0.0
17/10/2022
10.33
 7,300 10.24 10.43 10.24 6,000 0 0.1
14/10/2022
10.24
 3,300 10.15 10.33 9.39 100 0 0.0
13/10/2022
10.15
 100 10.90 10.90 10.15 0 100 -0.0
12/10/2022
10.90
 700 10.24 10.90 10.15 0 0 0
11/10/2022
10.24
 1,300 10.99 10.99 10.05 0 100 -0.0
10/10/2022
10.99
 1,401 11.08 11.08 10.05 0 100 -0.0
07/10/2022
11.08
 400 10.80 11.08 9.96 0 0 0
06/10/2022
10.80
 2,400 11.08 11.37 10.80 0 0 0
05/10/2022
11.08
 1,100 10.90 11.08 10.90 700 0 0.0
04/10/2022
10.90
 7,700 10.80 11.65 10.80 2,800 0 0.0
03/10/2022
10.80
 3,600 10.99 10.99 10.80 0 0 0
30/09/2022
10.99
 9,900 10.80 11.46 10.80 0 0 0
29/09/2022
10.80
 3,200 11.46 11.46 10.80 0 0 0
28/09/2022
11.46
 6,200 11.84 11.84 10.71 0 0 0
27/09/2022
11.84
 1,300 13.06 13.06 11.84 0 0 0
26/09/2022
13.06
 32,500 12.12 13.25 10.99 0 0 0
23/09/2022
12.12
 40,400 13.43 13.43 12.12 0 0 0
22/09/2022
13.43
 385 13.53 13.53 12.68 0 0 0
21/09/2022
13.53
 150 13.15 13.53 13.53 0 0 0
20/09/2022
13.15
 500 13.15 13.43 13.15 0 0 0
19/09/2022
13.15
 1,400 13.53 13.53 12.78 0 100 -0.0
16/09/2022
13.53
 2,121 13.62 13.62 13.53 0 0 0
15/09/2022
13.62
 4,039 13.62 13.62 13.15 0 0 0
14/09/2022
13.62
 2,015 13.90 13.90 13.53 600 0 0.0
13/09/2022
13.90
 12,100 14.09 14.18 13.62 0 0 0
12/09/2022
14.09
 500 14.94 14.94 14.09 0 0 0
09/09/2022
14.94
 9,296 15.03 15.03 13.53 0 0 0
08/09/2022
15.03
 18,520 15.03 15.78 15.03 18,400 0 0.3
07/09/2022
15.03
 2,600 15.88 15.88 14.84 500 0 0.0
06/09/2022
15.88
 0 15.88 15.88 15.88 0 0 0
05/09/2022
15.88
 100 15.88 15.88 15.88 0 0 0
31/08/2022
15.88
 100 14.84 15.88 15.88 0 0 0
30/08/2022
14.84
 1,300 15.69 15.69 14.84 0 0 0
29/08/2022
15.69
 500 15.78 15.78 14.94 0 0 0
26/08/2022
15.78
 700 15.78 15.78 15.50 0 0 0
25/08/2022
15.78
 0 15.78 15.78 15.78 0 0 0
24/08/2022
15.78
 4 15.78 15.78 15.78 0 0 0
23/08/2022
15.78
 0 15.78 15.78 15.78 0 0 0
22/08/2022
15.78
 1,400 15.31 15.97 14.56 0 0 0
19/08/2022
15.31
 300 15.78 15.78 15.31 0 0 0
18/08/2022
15.78
 6,604 15.97 15.97 14.56 0 0 0
17/08/2022
15.97
 64,200 15.78 15.97 15.78 0 0 0
16/08/2022
15.78
 500 15.50 15.78 15.31 0 0 0
15/08/2022
15.50
 4,700 15.50 15.50 15.31 0 0 0
12/08/2022
15.50
 174 15.50 15.50 15.50 0 0 0
11/08/2022
15.50
 1,217 15.50 15.50 15.41 0 0 0
10/08/2022
15.50
 1,600 15.78 15.78 15.50 0 0 0
09/08/2022
15.78
 100 15.78 15.78 15.78 0 0 0
08/08/2022
15.78
 14,200 15.88 15.88 15.31 0 0 0
05/08/2022
15.88
 2,100 15.88 15.97 15.88 0 0 0
04/08/2022
15.88
 1,410 15.97 15.97 14.84 0 0 0
03/08/2022
15.97
 0 15.97 15.97 15.97 0 0 0
02/08/2022
15.97
 0 15.97 15.97 15.97 0 0 0
01/08/2022
15.97
 500 15.50 15.97 15.97 0 0 0
29/07/2022
15.50
 3,200 15.59 15.59 15.50 0 0 0
28/07/2022
15.59
 500 15.50 15.59 15.50 0 0 0
27/07/2022
15.50
 2,300 16.44 16.44 15.50 0 0 0
26/07/2022
16.44
 100 16.35 16.44 16.44 0 0 0
25/07/2022
16.35
 600 16.35 16.35 15.03 0 0 0
22/07/2022
16.35
 0 16.35 16.35 16.35 0 0 0
21/07/2022
16.35
 0 16.35 16.35 16.35 0 0 0
20/07/2022
16.35
 225 15.97 16.35 16.35 0 0 0
19/07/2022
15.97
 100 16.16 16.16 15.97 0 0 0
18/07/2022
16.16
 2,400 16.16 16.44 16.16 1,900 0 0.0
15/07/2022
16.16
 1,225 15.97 16.16 16.16 0 0 0
14/07/2022
15.97
 2,025 16.16 16.16 15.97 1,400 0 0.0
13/07/2022
16.16
 100 16.16 16.16 16.16 0 0 0
12/07/2022
16.16
 0 16.16 16.16 16.16 0 0 0
11/07/2022
16.16
 17,175 16.35 16.35 15.41 0 0 0
08/07/2022
16.35
 27,700 16.35 16.35 15.97 200 0 0.0
07/07/2022
16.35
 5,800 16.35 16.35 15.97 0 0 0
06/07/2022
16.35
 600 16.44 16.44 15.50 0 0 0
05/07/2022
16.44
 13,000 16.35 16.63 15.41 0 0 0
04/07/2022
16.35
 0 16.35 16.35 16.35 0 0 0
01/07/2022
16.35
 5,100 15.97 16.35 15.78 0 0 0
30/06/2022
15.97
 4,200 16.44 16.53 15.97 0 0 0
29/06/2022
16.44
 18,000 16.16 16.44 15.22 0 0 0
28/06/2022
16.16
 200 16.35 16.35 15.12 0 0 0
27/06/2022
16.35
 0 16.35 16.35 16.35 0 0 0
24/06/2022
16.35
 2,500 16.44 16.44 15.03 0 0 0
23/06/2022
16.44
 200 15.97 16.44 15.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |