CTCP Hải Minh (hmh)

15
1.10
(7.91%)
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
(2024-08-20) 		-0.70 -4.79% 23,100 0 0
13.50
15
13.90
2 tháng
(2024-07-22) 		0 0% 34,700 0 0
12.70
15
13.90
3 tháng
(2024-06-21) 		0.70 5.30% 51,200 -3,152 -0.0
12.70
15
13.90
6 tháng
(2024-03-25) 		0.30 2.21% 101,000 -3,252 -0.0
12.60
15
13.90
12 tháng
(2023-09-25) 		3.30 31.13% 1,095,600 -249,931 -3.4
10.60
16.40
13.90
24 tháng
(2022-09-30) 		2.20 18.80% 2,894,256 -254,581 -3.4
9.50
16.40
13.90
36 tháng
(2021-10-05) 		0.48 3.57% 6,599,999 -380,134 -6.9
9.50
22.30
13.90
60 tháng
(2019-10-16) 		6.97 100.57% 12,243,477 -829,884 -11.1
6.22
22.30
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
7.07
 3,100 7.07 7.61 7.07 100 0 0.0
17/09/2020
7.07
 0 7.07 7.07 7.07 0 0 0
16/09/2020
7.07
 0 7.07 7.07 7.07 0 0 0
15/09/2020
7.07
 0 7.07 7.07 7.07 0 0 0
14/09/2020
7.07
 1,100 7.07 7.07 7.07 0 1,100 -0.0
11/09/2020
7.07
 1,300 7.15 7.15 7.07 0 0 0
10/09/2020
7.15
 1,100 7.22 7.22 7.15 0 0 0
09/09/2020
7.22
 1,600 6.68 7.22 7.22 0 0 0
08/09/2020
6.68
 100 6.92 6.92 6.68 0 0 0
07/09/2020
6.92
 500 6.92 6.92 6.92 0 0 0
04/09/2020
6.92
 400 7.22 7.68 6.92 100 0 0.0
03/09/2020
7.22
 200 6.99 7.68 7.22 100 0 0.0
01/09/2020
6.99
 200 6.92 7.61 6.99 100 0 0.0
31/08/2020
6.92
 100 7.68 7.68 6.92 0 0 0
28/08/2020
7.68
 1,901 7.38 7.68 7.38 0 0 0
27/08/2020
7.38
 0 7.38 7.38 7.38 0 0 0
26/08/2020
7.38
 0 7.38 7.38 7.38 0 0 0
25/08/2020
7.38
 0 7.38 7.38 7.38 0 0 0
24/08/2020
7.38
 100 6.76 7.38 7.38 100 0 0.0
21/08/2020
6.76
 300 6.92 7.61 6.76 100 0 0.0
20/08/2020
6.92
 1,100 7.61 7.61 6.92 800 0 0.0
19/08/2020
7.61
 0 7.61 7.61 7.61 0 0 0
18/08/2020
7.61
 0 7.61 7.61 7.61 0 0 0
17/08/2020
7.61
 0 7.61 7.61 7.61 0 0 0
14/08/2020
7.61
 100 6.92 7.61 7.61 100 0 0.0
13/08/2020
6.92
 1,200 6.92 6.92 6.92 0 1,100 -0.0
12/08/2020
6.92
 100 6.92 6.92 6.92 0 100 -0.0
11/08/2020
6.92
 1,100 7.22 7.22 6.92 100 0 0.0
10/08/2020
7.22
 0 7.22 7.22 7.22 0 0 0
07/08/2020
7.22
 100 6.61 7.22 7.22 100 0 0.0
06/08/2020
6.61
 11,000 6.92 6.92 6.53 0 0 0
05/08/2020
6.92
 180 7.68 7.68 6.92 0 0 0
04/08/2020
7.68
 0 7.68 7.68 7.68 0 0 0
03/08/2020
7.68
 0 7.68 7.68 7.68 0 0 0
31/07/2020
7.68
 0 7.68 7.68 7.68 0 0 0
30/07/2020
7.68
 100 7.61 7.68 7.68 0 0 0
29/07/2020
7.61
 0 7.61 7.61 7.61 0 0 0
28/07/2020
7.61
 0 7.61 7.61 7.61 0 0 0
27/07/2020
7.61
 0 7.61 7.61 7.61 0 0 0
24/07/2020
7.61
 0 7.61 7.61 7.61 0 0 0
23/07/2020
7.61
 0 7.61 7.61 7.61 0 0 0
22/07/2020
7.61
 0 7.61 7.61 7.61 0 0 0
21/07/2020
7.61
 100 6.92 7.61 7.61 100 0 0.0
20/07/2020
6.92
 0 6.92 6.92 6.92 0 0 0
17/07/2020
6.92
 0 6.92 6.92 6.92 0 0 0
16/07/2020
6.92
 100 7.68 7.68 6.92 0 0 0
15/07/2020
7.68
 10 7.68 7.68 7.68 0 0 0
14/07/2020
7.68
 0 7.68 7.68 7.68 0 0 0
13/07/2020
7.68
 0 7.68 7.68 7.68 0 0 0
10/07/2020
7.68
 0 7.68 7.68 7.68 0 0 0
09/07/2020
7.68
 0 7.68 7.68 7.68 0 0 0
08/07/2020
7.68
 0 7.68 7.68 7.68 0 0 0
07/07/2020
7.68
 0 7.68 7.68 7.68 0 0 0
06/07/2020
7.68
 0 7.68 7.68 7.68 0 0 0
03/07/2020
7.68
 1 7.68 7.68 7.68 0 0 0
02/07/2020
7.68
 0 7.68 7.68 7.68 0 0 0
01/07/2020
7.68
 0 7.68 7.68 7.68 0 0 0
30/06/2020
7.68
 108 6.99 7.68 7.68 100 0 0.0
29/06/2020
6.99
 0 6.99 6.99 6.99 0 0 0
26/06/2020
6.99
 300 7.15 7.15 6.99 300 0 0.0
25/06/2020
7.15
 0 7.15 7.15 7.15 0 0 0
24/06/2020
7.15
 1,300 7.38 7.38 7.15 1,300 0 0.0
23/06/2020
7.38
 500 7.68 7.68 7.38 500 0 0.0
22/06/2020
7.68
 10 7.68 7.68 7.68 0 0 0
19/06/2020
7.68
 0 7.68 7.68 7.68 0 0 0
18/06/2020
7.68
 100 6.99 7.68 7.68 100 0 0.0
17/06/2020
6.99
 1,800 7.30 7.30 6.99 0 0 0
16/06/2020
7.30
 0 7.30 7.30 7.30 0 0 0
15/06/2020
7.30
 500 6.84 7.30 7.30 500 0 0.0
12/06/2020
6.84
 0 6.84 6.84 6.84 0 0 0
11/06/2020
6.84
 10,700 6.53 6.92 6.84 6,300 0 0.1
10/06/2020
6.53
 0 6.53 6.53 6.53 0 0 0
09/06/2020
6.53
 2,500 6.84 6.84 6.53 0 0 0
08/06/2020
6.84
 0 6.84 6.84 6.84 0 0 0
05/06/2020
6.84
 200 6.68 6.84 6.68 0 0 0
04/06/2020
6.68
 600 7.15 7.15 6.68 0 0 0
03/06/2020
7.15
 3,000 7.15 7.15 7.15 0 0 0
02/06/2020
7.15
 100 6.53 7.15 7.15 0 0 0
01/06/2020
6.53
 1,100 6.68 6.68 6.53 0 0 0
29/05/2020
6.68
 200 6.61 6.68 6.68 0 200 -0.0
28/05/2020
6.61
 37 6.61 6.61 6.61 0 0 0
27/05/2020
6.61
 0 6.61 6.61 6.61 0 0 0
26/05/2020
6.61
 0 6.61 6.61 6.61 0 0 0
25/05/2020
6.61
 100 6.61 6.61 6.61 0 0 0
22/05/2020
6.61
 2,220 6.68 6.68 6.61 2,200 0 0.0
21/05/2020
6.68
 12,412 6.22 6.68 6.30 0 900 -0.0
20/05/2020
6.22
 0 6.22 6.22 6.22 0 0 0
19/05/2020
6.22
 1,000 6.53 6.53 6.22 0 0 0
18/05/2020
6.53
 0 6.53 6.53 6.53 0 0 0
15/05/2020
6.53
 0 6.53 6.53 6.53 0 0 0
14/05/2020
6.53
 100 6.53 6.53 6.53 0 0 0
13/05/2020
6.53
 0 6.53 6.53 6.53 0 0 0
12/05/2020
6.53
 1,500 6.53 6.53 6.53 0 0 0
11/05/2020
6.53
 0 6.53 6.53 6.53 0 0 0
08/05/2020
6.53
 0 6.53 6.53 6.53 0 0 0
07/05/2020
6.53
 0 6.53 6.53 6.53 0 0 0
06/05/2020
6.53
 0 6.53 6.53 6.53 0 0 0
05/05/2020
6.53
 10,300 6.61 6.61 6.53 0 10,300 -0.1
04/05/2020
6.61
 100 6.61 6.61 6.61 0 0 0
29/04/2020
6.61
 0 6.61 6.61 6.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |