CTCP Hải Minh (hmh)

23.50
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
(2026-02-23) 		4 20.51% 1,700 -100 -0.0
19.50
23.50
23.50
2 tháng
(2026-01-16) 		5.80 32.77% 126,000 -100 -0.0
16.40
23.50
23.50
3 tháng
(2025-12-17) 		7.50 46.88% 128,700 -100 -0.0
15
23.50
23.50
6 tháng
(2025-09-18) 		6.20 35.84% 248,800 -200 -0.0
14.80
23.50
23.50
12 tháng
(2025-03-24) 		8.47 56.35% 985,700 -400 -0.0
12.40
23.50
23.50
24 tháng
(2024-03-27) 		10.72 83.94% 1,480,095 -8,052 -0.1
11.84
23.50
23.50
36 tháng
(2023-04-03) 		13.17 127.42% 3,738,032 -331,491 -4.2
8.92
23.50
23.50
60 tháng
(2021-04-12) 		14.04 148.52% 9,772,806 -295,884 -5.6
8.92
23.50
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2022
11.93
 0 11.93 11.93 11.93 0 0 0
22/12/2022
11.93
 0 11.93 11.93 11.93 0 0 0
21/12/2022
11.93
 0 11.93 11.93 11.93 0 0 0
20/12/2022
11.93
 100 11.27 11.93 11.93 0 0 0
19/12/2022
11.27
 0 11.27 11.27 11.27 0 0 0
16/12/2022
11.27
 6,100 11.27 11.27 11.18 0 0 0
15/12/2022
11.27
 100 11.08 11.27 11.27 0 0 0
14/12/2022
11.08
 5,300 11.18 11.27 11.08 200 0 0.0
13/12/2022
11.18
 10,600 10.90 11.18 10.15 0 0 0
12/12/2022
10.90
 0 10.90 10.90 10.90 0 0 0
09/12/2022
10.90
 1,200 11.08 11.08 10.62 700 0 0.0
08/12/2022
11.08
 513 10.15 11.08 10.24 0 0 0
07/12/2022
10.15
 2,320 10.24 10.24 10.15 0 0 0
06/12/2022
10.24
 1,700 10.52 10.52 10.24 1,700 0 0.0
05/12/2022
10.52
 2,241 10.05 10.80 10.52 1,800 0 0.0
02/12/2022
10.05
 16,613 9.21 10.05 9.39 100 0 0.0
01/12/2022
9.21
 902 9.58 9.58 8.74 0 100 -0.0
30/11/2022
9.58
 639 9.77 9.77 9.58 0 0 0
29/11/2022
9.77
 315 9.49 9.77 8.74 0 100 -0.0
28/11/2022
9.49
 13,800 9.77 9.77 8.92 3,000 100 0.0
25/11/2022
9.77
 2,500 9.77 9.77 9.58 800 0 0.0
24/11/2022
9.77
 3,000 9.86 9.86 9.77 2,000 0 0.0
23/11/2022
9.86
 3,554 9.96 9.96 9.77 2,500 0 0.0
22/11/2022
9.96
 8,743 9.58 9.96 9.39 3,400 100 0.0
21/11/2022
9.58
 800 9.86 9.86 9.58 0 0 0
18/11/2022
9.86
 2,000 9.86 9.86 9.86 0 0 0
17/11/2022
9.86
 654 9.77 9.86 9.77 0 0 0
16/11/2022
9.77
 1,300 9.39 9.77 8.45 0 200 -0.0
15/11/2022
9.39
 13,000 9.77 9.77 9.02 8,300 0 0.1
14/11/2022
9.77
 1,223 10.15 10.15 9.77 20 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |