CTCP Hải Minh (hmh)

13.50
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
(2024-10-23) 		0.90 7.14% 110,258 3,000 0.0
12.60
16.50
13.50
2 tháng
(2024-09-23) 		-1.50 -10% 149,882 3,000 0.0
12.60
16.50
13.50
3 tháng
(2024-08-26) 		-1.10 -7.53% 169,196 3,000 0.0
12.60
16.50
13.50
6 tháng
(2024-05-27) 		-0.60 -4.26% 206,760 -152 0.0
12.60
16.50
13.50
12 tháng
(2023-11-28) 		2.80 26.17% 836,998 -224,001 -3.1
10.70
16.50
13.50
24 tháng
(2022-12-05) 		2.30 20.54% 2,765,949 -351,791 -4.5
9.50
16.50
13.50
36 tháng
(2021-12-08) 		-0.34 -2.46% 6,001,479 -518,281 -9.1
9.50
22.30
13.50
60 tháng
(2019-12-19) 		5.82 75.70% 12,291,837 -827,484 -11.0
6.22
22.30
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2019
6.58
 31 6.58 6.58 6.58 0 0 0
12/09/2019
6.58
 0 6.58 6.58 6.58 0 0 0
11/09/2019
6.58
 0 6.58 6.58 6.58 0 0 0
10/09/2019
6.58
 100 6.93 6.93 6.58 0 0 0
09/09/2019
6.93
 0 6.93 6.93 6.93 0 0 0
06/09/2019
6.93
 0 6.93 6.93 6.93 0 0 0
05/09/2019
6.93
 400 6.93 6.93 6.93 0 0 0
04/09/2019
6.93
 5,000 6.93 6.93 6.93 0 0 0
03/09/2019
6.93
 3,000 6.93 6.93 6.93 0 0 0
30/08/2019
6.93
 3,400 6.79 6.93 6.79 0 0 0
29/08/2019
6.79
 0 6.79 6.79 6.79 0 0 0
28/08/2019
6.79
 68 6.79 6.79 6.79 0 0 0
27/08/2019
6.79
 1,000 6.65 6.79 6.79 0 0 0
26/08/2019
6.65
 600 6.86 6.93 6.65 0 0 0
23/08/2019
6.86
 1,500 6.93 6.93 6.86 0 0 0
22/08/2019
6.93
 1,500 6.79 6.93 6.72 0 0 0
21/08/2019
6.79
 108 6.65 6.79 6.79 0 0 0
20/08/2019
6.65
 100 6.65 6.65 6.65 0 0 0
19/08/2019
6.65
 300 6.45 6.65 6.65 0 0 0
16/08/2019
6.45
 5,000 7.00 7.00 6.38 0 100 -0.0
15/08/2019
7.00
 100 6.65 7.00 7.00 0 0 0
14/08/2019
6.65
 1,500 6.31 6.65 6.65 0 0 0
13/08/2019
6.31
 114,100 6.51 6.51 6.31 90,300 113,100 -0.2
12/08/2019
6.51
 186,900 6.58 6.72 6.38 129,100 166,900 -0.4
09/08/2019
6.58
 101,000 7.14 7.14 6.58 3,700 101,000 -0.9
08/08/2019
7.14
 2,600 6.93 7.14 6.93 500 0 0.0
07/08/2019
6.93
 10,972 6.93 6.93 6.93 5,900 0 0.1
06/08/2019
6.93
 5,900 6.86 6.93 6.86 0 0 0
05/08/2019
6.86
 800 6.86 6.86 6.86 0 0 0
02/08/2019
6.86
 6,000 6.86 6.86 6.79 0 0 0
01/08/2019
6.86
 9,400 6.93 6.93 6.86 3,700 0 0.0
31/07/2019
6.93
 2,700 7.00 7.00 6.93 0 0 0
30/07/2019
7.00
 20 7.00 7.00 7.00 0 0 0
29/07/2019
7.00
 5,000 7.00 7.00 7.00 0 0 0
26/07/2019
7.00
 28,770 6.93 7.00 6.93 11,700 0 0.1
25/07/2019
6.93
 18,000 7.00 7.00 6.93 4,000 0 0.0
24/07/2019
7.00
 10,000 7.00 7.00 7.00 0 0 0
23/07/2019
7.00
 2,400 7.00 7.00 7.00 0 0 0
22/07/2019
7.00
 10,058 7.00 7.07 7.00 9,900 0 0.1
19/07/2019
7.00
 19,200 7.00 7.00 7.00 1,300 0 0.0
18/07/2019
7.00
 2,315 7.00 7.00 7.00 2,200 0 0.0
17/07/2019
7.00
 300 7.00 7.00 7.00 300 0 0.0
16/07/2019
7.00
 17,000 7.00 7.28 7.00 6,000 0 0.1
15/07/2019
7.00
 4,000 7.00 7.00 7.00 2,000 0 0.0
12/07/2019
7.00
 2,000 7.00 7.00 7.00 0 0 0
11/07/2019
7.00
 19,600 7.28 7.28 6.93 4,100 0 0.0
10/07/2019
7.28
 150 6.93 7.28 7.28 0 0 0
09/07/2019
6.93
 0 6.93 6.93 6.93 0 0 0
08/07/2019
6.93
 6,000 7.21 7.21 6.93 4,400 0 0.0
05/07/2019
7.21
 500 7.00 7.21 7.21 0 0 0
04/07/2019
7.00
 100 7.35 7.35 7.00 0 0 0
03/07/2019
7.35
 210 7.55 7.55 6.86 0 100 -0.0
02/07/2019
7.55
 200 7.42 7.55 6.72 0 100 -0.0
01/07/2019
7.42
 100 6.93 7.42 7.42 0 0 0
28/06/2019
6.93
 400 6.86 7.28 6.93 0 0 0
27/06/2019
6.86
 0 6.86 6.86 6.86 0 0 0
26/06/2019
6.86
 5,200 6.86 6.86 6.86 5,200 0 0.1
25/06/2019
6.86
 22,000 6.93 6.93 6.86 11,600 0 0.1
24/06/2019
6.93
 25,100 6.93 6.93 6.93 11,600 0 0.1
21/06/2019
6.93
 28,000 7.07 7.07 6.93 11,400 0 0.1
20/06/2019
7.07
 42,900 7.21 7.21 6.93 11,200 0 0.1
19/06/2019
7.21
 160 7.62 7.62 7.21 0 0 0
18/06/2019
7.62
 10 7.62 7.62 7.62 0 0 0
17/06/2019
7.62
 58 7.62 7.62 7.62 0 0 0
14/06/2019
7.62
 0 7.62 7.62 7.62 0 0 0
13/06/2019
7.62
 200 7.62 7.62 6.86 0 100 -0.0
12/06/2019
7.62
 116 7.35 7.62 7.62 0 0 0
11/06/2019
7.35
 800 7.62 7.62 7.28 500 0 0.0
10/06/2019
7.62
 0 7.62 7.62 7.62 0 0 0
07/06/2019
7.62
 0 7.62 7.62 7.62 0 0 0
06/06/2019
7.62
 3,700 7.62 7.62 7.07 500 0 0.0
05/06/2019
7.62
 1,000 7.55 7.62 7.42 900 0 0.0
04/06/2019
7.55
 12,130 7.62 7.62 7.42 6,000 0 0.1
03/06/2019
7.62
 0 7.62 7.62 7.62 0 0 0
31/05/2019
7.62
 300 7.35 7.62 7.55 0 0 0
30/05/2019
7.35
 7,917 7.62 7.62 7.28 5,700 0 0.1
29/05/2019
7.62
 15,800 7.62 7.62 7.62 10,600 0 0.1
28/05/2019
7.62
 14,500 7.62 7.62 7.62 0 1,300 -0.0
27/05/2019
7.62
 0 7.62 7.62 7.62 0 0 0
24/05/2019
7.62
 2,500 7.62 7.62 7.62 2,500 0 0
23/05/2019
7.62
 2,500 7.62 7.62 7.62 0 2,400 0
22/05/2019
7.62
 0 7.62 7.62 7.62 0 0 0
21/05/2019
7.62
 0 7.62 7.62 7.62 0 0 0
20/05/2019
7.62
 0 7.62 7.62 7.62 0 0 0
17/05/2019
7.62
 10,711 7.62 7.62 7.62 10,700 2,700 0.1
16/05/2019
7.62
 65,100 7.62 7.62 7.62 10,600 1,700 0.1
15/05/2019
7.62
 48,400 7.62 7.62 7.62 0 0 0
14/05/2019
7.62
 0 7.62 7.62 7.62 0 0 0
13/05/2019
7.62
 0 7.62 7.62 7.62 0 0 0
10/05/2019
7.62
 1,280 7.62 7.62 6.86 0 100 -0.0
09/05/2019
7.62
 0 7.62 7.62 7.62 0 0 0
08/05/2019
7.62
 10,600 7.62 7.62 7.62 10,600 0 0.1
07/05/2019
7.62
 20,400 7.62 7.62 6.86 0 100 -0.0
06/05/2019
7.62
 0 7.62 7.62 7.62 0 0 0
03/05/2019
7.62
 10,500 7.69 7.69 7.62 10,500 0 0.1
02/05/2019
7.69
 36,600 7.76 7.76 7.62 10,400 0 0.1
26/04/2019
7.76
 32,600 7.62 7.76 7.62 10,600 2,000 0.1
25/04/2019
7.62
 18,500 7.62 7.76 7.62 2,000 0 0.0
24/04/2019
7.62
 6,800 7.62 7.62 7.62 4,800 0 0.1
23/04/2019
7.62
 4,800 7.62 7.62 7.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |