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)
29/11/2017
6.06
 15,600 6.12 6.39 6.06 10,600 0 0.1
28/11/2017
6.12
 400 6.12 6.12 6.12 0 0 0
27/11/2017
6.12
 3,100 6.06 6.12 6.06 100 0 0.0
24/11/2017
6.06
 5,900 6.12 6.12 6.06 2,100 0 0.0
23/11/2017
6.12
 7,434 6.12 6.12 6.12 7,400 0 0.1
22/11/2017
6.12
 14,800 6.17 6.17 6.12 0 0 0
21/11/2017
6.17
 7,100 6.17 6.17 6.06 4,100 0 0.0
20/11/2017
6.17
 9,100 6.12 6.17 6.06 4,900 0 0.1
17/11/2017
6.12
 1,000 6.28 6.28 6.06 200 0 0.0
16/11/2017
6.28
 100 6.17 6.28 6.28 100 0 0.0
15/11/2017
6.17
 100 6.17 6.17 6.17 0 0 0
14/11/2017
6.17
 406 6.12 6.17 6.17 400 0 0.0
13/11/2017
6.12
 19,200 6.39 6.39 6.12 3,500 0 0.0
10/11/2017
6.39
 0 6.39 6.39 6.39 0 0 0
09/11/2017
6.39
 100 6.23 6.39 6.39 100 0 0.0
08/11/2017
6.23
 100 6.23 6.23 6.23 0 0 0
07/11/2017
6.23
 600 6.12 6.23 6.12 0 500 -0.0
06/11/2017
6.12
 9,500 6.17 6.17 6.12 9,000 0 0.1
03/11/2017
6.17
 21,000 6.17 6.50 6.12 2,400 7,700 -0.1
02/11/2017
6.17
 4,800 6.23 6.23 6.17 4,800 0 0.1
01/11/2017
6.23
 12,432 6.28 6.34 6.17 2,800 0 0.0
31/10/2017
6.28
 6,300 6.50 6.56 6.17 3,300 0 0.0
30/10/2017
6.50
 5,055 6.23 6.50 6.34 5,000 0 0.1
27/10/2017
6.23
 1,237 6.23 6.34 6.23 0 0 0
26/10/2017
6.23
 3,030 6.23 6.56 6.23 2,400 0 0.0
25/10/2017
6.23
 4,729 6.17 6.28 6.17 100 0 0.0
24/10/2017
6.17
 16,109 6.17 6.17 6.17 8,000 0 0.1
23/10/2017
6.17
 19,400 6.17 6.17 6.17 3,500 0 0.0
20/10/2017
6.17
 11,300 6.17 6.23 6.17 4,300 0 0.0
19/10/2017
6.17
 8,600 6.17 6.17 6.17 0 0 0
18/10/2017
6.17
 23,200 6.17 6.17 6.12 11,500 0 0.1
17/10/2017
6.17
 19,000 6.23 6.23 6.17 8,200 0 0.1
16/10/2017
6.23
 7,600 6.23 6.23 6.23 1,700 0 0.0
13/10/2017
6.23
 5,000 6.28 6.28 6.23 1,500 0 0.0
12/10/2017
6.28
 1,000 6.28 6.28 6.28 1,000 0 0.0
11/10/2017
6.28
 1,900 6.28 6.28 6.28 1,900 0 0.0
10/10/2017
6.28
 8,100 6.28 6.28 6.23 1,000 0 0.0
09/10/2017
6.28
 0 6.28 6.28 6.28 0 0 0
06/10/2017
6.28
 5,100 6.28 6.28 6.23 5,000 0 0.1
05/10/2017
6.28
 4,189 6.28 6.28 6.28 3,300 0 0.0
04/10/2017
6.28
 6,600 6.34 6.34 6.28 0 0 0
03/10/2017
6.34
 6,700 6.28 6.34 6.23 2,000 0 0.0
02/10/2017
6.28
 13,910 6.28 6.28 6.23 2,400 3,900 -0.0
29/09/2017
6.28
 1,900 6.39 6.39 6.28 0 0 0
28/09/2017
6.39
 800 6.34 6.39 6.39 800 0 0.0
27/09/2017
6.34
 1,700 6.23 6.34 6.34 0 0 0
26/09/2017
6.23
 4,600 6.28 6.28 6.23 0 0 0
25/09/2017
6.28
 0 6.28 6.28 6.28 0 0 0
22/09/2017
6.28
 8,600 6.28 6.28 6.23 5,000 0 0.1
21/09/2017
6.28
 703 6.28 6.28 6.28 0 0 0
20/09/2017
6.28
 160 6.23 6.28 6.28 0 0 0
19/09/2017
6.23
 5,200 6.28 6.28 6.23 1,000 0 0.0
18/09/2017
6.28
 7 6.28 6.28 6.28 0 0 0
15/09/2017
6.28
 3,200 6.28 6.28 6.28 2,200 0 0.0
14/09/2017
6.28
 6,651 6.28 6.67 6.28 2,600 0 0.0
13/09/2017
6.28
 7,000 6.28 6.34 6.28 2,000 0 0.0
12/09/2017
6.28
 5,710 6.28 6.28 6.28 0 0 0
11/09/2017
6.28
 9,900 6.28 6.28 6.28 3,000 0 0.0
08/09/2017
6.28
 7,000 6.28 6.28 6.28 3,000 0 0.0
07/09/2017
6.28
 10,020 6.28 6.28 6.28 4,000 0 0.0
06/09/2017
6.28
 8,000 6.39 6.39 6.28 1,000 0 0.0
05/09/2017
6.39
 1,000 6.23 6.39 6.39 0 0 0
01/09/2017
6.23
 2,000 6.39 6.39 6.23 0 0 0
31/08/2017
6.39
 21,100 6.34 6.39 6.17 5,300 0 0.1
30/08/2017
6.34
 100 6.23 6.34 6.34 100 0 0.0
29/08/2017
6.23
 700 6.23 6.23 6.23 0 0 0
28/08/2017
6.23
 2,207 6.34 6.34 6.23 0 0 0
25/08/2017
6.34
 8,000 6.39 6.39 6.34 8,000 0 0.1
24/08/2017
6.39
 22,709 6.39 6.39 6.28 100 0 0.0
23/08/2017
6.39
 5,200 6.34 6.50 6.28 5,000 0 0.1
22/08/2017
6.34
 1,800 6.17 6.34 6.17 100 0 0.0
21/08/2017
6.17
 15,500 6.28 6.28 6.17 4,500 0 0.1
18/08/2017
6.28
 5,000 6.34 6.34 6.28 4,300 0 0.0
17/08/2017
6.34
 9,500 6.34 6.34 6.34 9,000 0 0.1
16/08/2017
6.34
 26,000 6.45 6.45 6.34 0 0 0
15/08/2017
6.45
 7,100 6.39 6.45 6.28 2,400 0 0.0
14/08/2017
6.39
 5,500 6.34 6.56 6.28 4,600 0 0.1
11/08/2017
6.34
 8,500 6.28 6.34 6.28 3,100 0 0.0
10/08/2017
6.28
 2,100 6.34 6.34 6.28 1,000 0 0.0
09/08/2017
6.34
 21,348 6.28 6.34 6.28 5,800 0 0.1
08/08/2017
6.28
 8,600 6.34 6.34 6.28 5,200 0 0.1
07/08/2017
6.34
 10,399 6.39 6.39 6.28 2,500 0 0.0
04/08/2017
6.39
 7,610 6.39 6.50 6.34 200 0 0.0
03/08/2017
6.39
 27,125 6.34 6.39 6.28 13,100 0 0.2
02/08/2017
6.34
 26,428 6.34 6.39 6.34 10,500 0 0.1
01/08/2017
6.34
 21,307 6.39 6.39 6.34 4,500 0 0.1
31/07/2017
6.39
 4,100 6.39 6.56 6.39 3,100 0 0.0
28/07/2017
6.39
 5,900 6.34 6.56 6.39 100 0 0.0
27/07/2017
6.34
 2,400 6.34 6.34 6.34 100 0 0.0
26/07/2017
6.34
 25 6.34 6.34 6.34 0 0 0
25/07/2017
6.34
 13,000 6.45 6.45 6.28 4,000 0 0.0
24/07/2017
6.45
 12,099 6.77 6.77 6.28 5,800 0 0.1
21/07/2017
6.77
 100 6.39 6.77 6.77 100 0 0.0
20/07/2017
6.39
 7,800 6.39 6.99 6.34 3,600 0 0.0
19/07/2017
6.39
 10,500 6.39 6.39 6.39 3,500 0 0.0
18/07/2017
6.39
 10,444 6.45 6.67 6.39 5,900 0 0.1
17/07/2017
6.45
 16,100 6.45 6.45 6.45 7,000 0 0.1
14/07/2017
6.45
 20,300 6.45 6.45 6.39 7,000 0 0.1
13/07/2017
6.45
 22,800 6.45 6.50 6.39 9,100 0 0.1
12/07/2017
6.45
 26,300 6.45 6.45 6.45 5,700 1,500 0.0

Chính sách bảo mật | Điều khoản sử dụng |