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)
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
27/04/2018
6.27
 6,900 6.27 6.33 6.21 500 0 0.0
26/04/2018
6.27
 9,110 6.27 6.27 6.21 6,600 0 0.1
24/04/2018
6.27
 19,600 6.21 6.51 6.21 7,100 0 0.1
23/04/2018
6.21
 18,104 6.21 6.27 6.15 200 6,434 -0.1
20/04/2018
6.21
 27,300 6.15 6.21 6.15 12,700 11,600 0.0
19/04/2018
6.15
 37,410 6.15 6.39 6.15 12,500 17,500 -0.1
18/04/2018
6.15
 47,158 6.15 6.15 6.15 8,500 10,900 -0.0
17/04/2018
6.15
 17,101 6.15 6.21 6.15 7,800 13,000 -0.1
16/04/2018
6.15
 102,535 6.15 6.21 6.03 38,100 35,000 0.0
13/04/2018
6.15
 33,800 6.21 6.21 6.09 11,200 5,600 0.1
12/04/2018
6.21
 47,198 6.39 6.39 6.21 19,200 9,900 0.1
11/04/2018
6.39
 34,200 6.39 6.57 6.33 15,200 14,200 0.0
10/04/2018
6.39
 31,601 6.39 6.45 6.33 17,700 22,000 -0.0
09/04/2018
6.39
 84,900 6.33 6.39 6.27 7,100 17,000 -0.1
06/04/2018
6.33
 51,500 6.27 6.51 6.21 5,100 31,000 -0.3
05/04/2018
6.27
 96,700 6.27 6.33 6.15 100 57,600 -0.6
04/04/2018
6.27
 61,635 6.21 6.33 6.15 1,200 36,100 -0.4
03/04/2018
6.21
 115,400 6.15 6.27 6.15 200 71,800 -0.7
02/04/2018
6.15
 177,100 6.03 6.15 6.09 0 40,400 -0.4
30/03/2018
6.03
 15,220 6.03 6.09 6.03 12,100 0 0.1
29/03/2018
6.03
 25,725 6.09 6.09 6.03 20,000 0 0.2
28/03/2018
6.09
 1,000 6.09 6.09 6.09 1,000 0 0.0
27/03/2018
6.09
 500 6.03 6.09 6.09 0 0 0
26/03/2018
6.03
 10,800 6.09 6.09 6.03 7,300 0 0.1
23/03/2018
6.09
 25,986 6.15 6.15 6.03 15,300 0 0.2
22/03/2018
6.15
 46,149 6.15 6.15 6.09 30,000 10,000 0.2
21/03/2018
6.15
 35,200 6.09 6.21 6.09 12,300 20,000 -0.1
20/03/2018
6.09
 49,600 6.09 6.15 6.09 40,000 1,000 0.4
19/03/2018
6.09
 40,100 6.09 6.09 5.85 23,800 0 0.2
16/03/2018
6.09
 60,200 6.09 6.09 6.09 56,500 0 0.6
15/03/2018
6.09
 52,100 6.09 6.09 6.09 41,700 0 0.4
14/03/2018
6.09
 26,900 6.09 6.15 6.09 17,600 5,000 0.1
13/03/2018
6.09
 15,130 6.09 6.09 6.03 14,400 0 0.1
12/03/2018
6.09
 12,000 6.09 6.09 6.09 3,400 0 0.0
09/03/2018
6.09
 6,810 6.09 6.09 6.09 0 0 0
08/03/2018
6.09
 19,322 6.09 6.15 5.97 5,000 200 0.0
07/03/2018
6.09
 3,710 6.09 6.09 6.03 1,600 0 0.0
06/03/2018
6.09
 8,050 6.15 6.15 6.09 4,800 2,800 0.0
05/03/2018
6.15
 13,200 6.15 6.15 6.09 2,500 3,500 -0.0
02/03/2018
6.15
 4,300 6.15 6.15 6.09 2,000 0 0.0
01/03/2018
6.15
 103 6.15 6.15 6.15 0 100 -0.0
28/02/2018
6.15
 17,700 6.15 6.15 5.97 12,500 2,000 0.1
27/02/2018
6.15
 10,300 6.15 6.15 6.03 9,400 2,000 0.1
26/02/2018
6.15
 22,700 6.21 6.21 6.15 15,000 11,700 0.0
23/02/2018
6.21
 8,200 6.15 6.21 6.15 4,200 5,000 -0.0
22/02/2018
6.15
 12,028 6.21 6.27 6.09 10,900 7,300 0.0
21/02/2018
6.21
 3,000 6.09 6.21 6.15 3,000 2,200 0.0
13/02/2018
6.09
 4,800 6.15 6.15 6.09 0 0 0
12/02/2018
6.15
 100 6.09 6.15 6.15 100 100 0
09/02/2018
6.09
 21,600 6.15 6.15 6.09 9,100 2,000 0.1
08/02/2018
6.15
 18,410 6.09 6.27 6.09 10,400 18,100 -0.1
07/02/2018
6.09
 27,800 6.03 6.27 6.09 200 27,300 -0.3
06/02/2018
6.03
 11,700 6.21 6.27 6.03 5,300 0 0.1
05/02/2018
6.21
 16,824 6.27 6.27 6.15 7,700 0 0.1
02/02/2018
6.27
 13,120 6.27 6.33 6.27 11,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |