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
(2024-08-21) 		0.40 2.74% 19,300 0 0
13.50
15
15
2 tháng
(2024-07-22) 		1.10 7.91% 36,700 0 0
12.70
15
15
3 tháng
(2024-06-24) 		1 7.14% 53,200 -3,152 -0.0
12.70
15
15
6 tháng
(2024-03-25) 		1.40 10.29% 103,000 -3,252 -0.0
12.60
15
15
12 tháng
(2023-09-26) 		4.40 41.51% 1,072,800 -249,931 -3.4
10.60
16.40
15
24 tháng
(2022-10-03) 		3.50 30.43% 2,886,356 -254,581 -3.4
9.50
16.40
15
36 tháng
(2021-10-06) 		1.41 10.38% 6,599,369 -382,034 -6.9
9.50
22.30
15
60 tháng
(2019-10-17) 		8.07 116.44% 12,242,677 -829,884 -11.1
6.22
22.30
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2018
7.71
 0 7.71 7.71 7.71 0 0 0
18/09/2018
7.71
 0 7.71 7.71 7.71 0 0 0
17/09/2018
7.71
 8,135 7.71 7.71 7.59 6,500 0 0.1
14/09/2018
7.71
 5,300 7.77 7.77 7.71 1,000 0 0.0
13/09/2018
7.77
 36,200 7.71 7.77 7.65 8,000 0 0.1
12/09/2018
7.71
 43,493 7.65 7.77 7.65 9,100 0 0.1
11/09/2018
7.65
 24,400 7.71 7.71 7.65 6,000 0 0.1
10/09/2018
7.71
 6,000 7.65 7.71 7.65 0 0 0
07/09/2018
7.65
 65,800 7.65 7.77 7.59 3,000 0 0.0
06/09/2018
7.65
 3,208 7.65 7.65 7.59 100 0 0.0
05/09/2018
7.65
 9,104 7.65 7.71 7.65 9,100 0 0.1
04/09/2018
7.65
 15,800 7.59 7.77 7.65 2,600 0 0.0
31/08/2018
7.59
 7,100 7.59 7.71 7.59 2,100 0 0.0
30/08/2018
7.59
 8,572 7.65 7.71 7.59 1,000 0 0.0
29/08/2018
7.65
 2,000 7.65 7.65 7.59 1,000 0 0.0
28/08/2018
7.65
 1,000 7.59 7.65 7.59 0 0 0
27/08/2018
7.59
 18,400 7.59 7.59 7.35 1,000 0 0.0
24/08/2018
7.59
 0 7.59 7.59 7.59 0 0 0
23/08/2018
7.59
 100 7.65 7.65 7.59 0 0 0
22/08/2018
7.65
 11,722 7.65 7.65 7.47 0 0 0
21/08/2018
7.65
 9,200 7.65 7.71 7.65 9,100 0 0.1
20/08/2018
7.65
 15,750 7.71 7.71 7.65 0 0 0
17/08/2018
7.71
 1,200 7.71 7.71 7.59 800 0 0.0
16/08/2018
7.71
 700 7.71 7.71 7.59 0 0 0
15/08/2018
7.71
 9,075 7.71 7.71 7.71 9,000 0 0.1
14/08/2018
7.71
 15,080 7.65 7.71 7.71 0 0 0
13/08/2018
7.65
 1,100 7.53 7.65 7.65 0 0 0
10/08/2018
7.53
 11,000 7.71 7.71 7.53 0 0 0
09/08/2018
7.71
 51,200 7.71 7.71 7.47 8,900 0 0.1
08/08/2018
7.71
 10,000 7.77 7.77 7.71 8,000 0 0.1
07/08/2018
7.77
 71,450 7.77 7.77 7.71 1,500 4,900 -0.0
06/08/2018
7.77
 47,300 7.83 7.83 7.71 8,800 100 0.1
03/08/2018
7.83
 144,450 7.71 7.83 7.71 0 13,800 -0.2
02/08/2018
7.71
 33,260 7.83 7.83 7.65 1,100 6,200 -0.1
01/08/2018
7.83
 95,000 8.01 8.01 7.65 7,800 3,500 0.1
31/07/2018
8.01
 178,530 8.12 8.12 7.65 8,500 128,600 -1.6
30/07/2018
8.12
 70,324 8.07 8.12 7.95 0 15,000 -0.2
27/07/2018
8.07
 132,757 7.95 8.12 7.83 100 44,900 -0.6
26/07/2018
7.95
 86,800 7.89 8.01 7.77 8,800 15,000 -0.1
25/07/2018
7.89
 46,199 7.89 7.89 7.77 8,600 13,000 -0.1
24/07/2018
7.89
 36,000 7.95 7.95 7.83 0 10,000 -0.1
23/07/2018
7.95
 97,070 7.77 8.01 7.65 8,600 14,300 -0.1
20/07/2018
7.77
 37,800 7.77 7.83 7.71 0 10,700 -0.1
19/07/2018
7.77
 15,900 7.89 7.89 7.65 0 10,000 -0.1
18/07/2018
7.89
 121,086 7.35 7.95 7.41 600 0 0.0
17/07/2018
7.35
 16,421 7.35 7.41 7.35 200 21 0.0
16/07/2018
7.35
 23,900 7.23 7.35 7.23 100 7,000 -0.1
13/07/2018
7.23
 20,162 7.29 7.29 7.23 0 0 0
12/07/2018
7.29
 19,162 7.17 7.29 7.17 9,100 62 0.1
11/07/2018
7.17
 26,100 7.17 7.23 7.17 2,900 0 0.0
10/07/2018
7.17
 272,900 7.11 7.23 7.11 5,800 244,900 -2.9
09/07/2018
7.11
 6,400 7.17 7.17 7.11 0 0 0
06/07/2018
7.17
 97,000 6.99 7.17 6.99 100 0 0.0
05/07/2018
6.99
 80,800 6.93 7.11 6.93 8,500 0 0.1
04/07/2018
6.93
 21,700 6.93 6.93 6.93 0 0 0
03/07/2018
6.93
 34,900 6.93 6.99 6.57 8,900 3,000 0.1
02/07/2018
6.93
 49,700 7.11 7.17 6.93 7,700 0 0.1
29/06/2018
7.11
 66,400 7.11 7.11 6.93 8,600 0 0.1
28/06/2018
7.11
 57,210 7.05 7.11 6.99 5,200 0 0.1
27/06/2018
7.05
 27,120 6.93 7.05 6.63 200 0 0.0
26/06/2018
6.93
 1,450 6.93 6.93 6.33 0 100 -0.0
25/06/2018
6.93
 4,200 6.99 6.99 6.39 100 100 0
22/06/2018
6.99
 0 6.99 6.99 6.99 0 0 0
21/06/2018
6.99
 82,900 6.99 6.99 6.39 1,100 0 0.0
20/06/2018
6.99
 0 6.99 6.99 6.99 0 0 0
19/06/2018
6.99
 8,700 7.05 7.05 6.99 8,700 0 0.1
18/06/2018
7.05
 23,800 7.11 7.11 7.05 7,100 0 0.1
15/06/2018
7.11
 11,377 7.11 7.11 6.99 1,200 0 0.0
14/06/2018
7.11
 4,400 6.93 7.11 6.99 100 0 0.0
13/06/2018
6.93
 100 7.11 7.11 6.93 0 0 0
12/06/2018
7.11
 18,899 7.17 7.17 6.81 8,600 0 0.1
11/06/2018
7.17
 33,400 7.05 7.17 7.05 0 0 0
08/06/2018
7.05
 17,680 7.17 7.17 6.87 0 0 0
07/06/2018
7.17
 4,200 7.17 7.17 7.17 4,200 0 0.1
06/06/2018
7.17
 8,400 7.17 7.17 7.17 0 0 0
05/06/2018
7.17
 549 7.23 7.23 7.17 0 0 0
04/06/2018
7.23
 76,809 6.93 7.23 6.93 5,000 0 0.1
01/06/2018
6.93
 10,000 6.93 7.05 6.87 300 0 0.0
31/05/2018
6.93
 6,000 6.93 6.93 6.87 0 0 0
30/05/2018
6.93
 55,300 6.99 6.99 6.75 0 0 0
29/05/2018
6.99
 26,100 7.05 7.05 6.69 0 0 0
28/05/2018
7.05
 400 6.99 7.05 7.05 0 0 0
25/05/2018
6.99
 120,500 6.99 6.99 6.33 3,200 0 0.0
24/05/2018
6.99
 12,507 7.11 7.11 6.81 7,200 0 0.1
23/05/2018
7.11
 22,022 7.05 7.11 6.99 15,000 0 0.2
22/05/2018
7.05
 34,449 7.05 7.11 7.05 4,400 0 0.1
21/05/2018
7.05
 15,500 7.17 7.17 7.05 7,600 0 0.1
18/05/2018
7.17
 30,300 7.23 7.23 7.17 15,100 100 0.2
17/05/2018
7.23
 35,922 7.35 7.41 7.11 6,500 0 0.1
16/05/2018
7.35
 96,100 6.93 7.35 6.93 2,300 2,700 -0.0
15/05/2018
6.93
 5,500 7.05 7.05 6.93 1,700 0 0.0
14/05/2018
7.05
 2,006 6.87 7.05 7.05 0 0 0
11/05/2018
6.87
 29,275 6.75 7.05 6.75 15,100 0 0.2
10/05/2018
6.75
 33,647 6.81 6.81 6.75 3,300 0 0.0
09/05/2018
6.81
 5,380 6.81 6.81 6.75 4,700 0 0.1
08/05/2018
6.81
 8,904 6.81 7.17 6.81 400 0 0.0
07/05/2018
6.81
 113,000 6.69 6.87 6.57 15,400 0 0.2
04/05/2018
6.69
 11,400 6.51 6.81 6.57 100 0 0.0
03/05/2018
6.51
 14,751 6.33 6.81 6.39 700 0 0.0
02/05/2018
6.33
 8,300 6.27 6.33 6.27 2,300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |