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)
16/09/2015
7.92
 900 7.77 7.92 7.58 0 100 -0.0
15/09/2015
7.77
 2,600 7.92 7.96 7.77 0 0 0
14/09/2015
7.92
 3,800 8.00 8.00 7.92 0 0 0
11/09/2015
8.00
 2,900 8.00 8.00 7.96 0 0 0
10/09/2015
8.00
 5,716 7.92 8.00 7.54 100 0 0.0
09/09/2015
7.92
 23,400 7.77 7.96 7.73 0 0 0
08/09/2015
7.77
 10,400 7.34 7.77 7.54 0 0 0
07/09/2015
7.34
 5,500 7.34 7.65 7.34 300 0 0.0
04/09/2015
7.34
 3,500 7.65 7.65 7.34 100 0 0.0
03/09/2015
7.65
 4,200 7.46 7.89 7.31 400 0 0.0
01/09/2015
7.46
 3,900 7.65 7.65 7.46 0 0 0
31/08/2015
7.65
 8,100 8.00 8.00 7.65 0 0 0
28/08/2015
8.00
 6,100 7.92 8.00 7.85 2,000 100 0.0
27/08/2015
7.92
 5,000 7.92 7.92 7.89 0 0 0
26/08/2015
7.92
 3,300 7.73 7.92 7.92 0 0 0
25/08/2015
7.73
 14,000 7.54 8.12 7.50 0 0 0
24/08/2015
7.54
 15,700 7.69 7.69 7.23 0 0 0
21/08/2015
7.69
 7,400 8.00 8.00 7.54 0 0 0
20/08/2015
8.00
 2,700 8.12 8.12 8.00 0 0 0
19/08/2015
8.12
 20,700 8.00 8.12 8.00 17,000 0 0.4
18/08/2015
8.00
 2,800 8.20 8.20 7.38 0 0 0
17/08/2015
8.20
 17,800 8.27 8.27 8.16 0 0 0
14/08/2015
8.27
 5,500 8.39 8.39 8.20 0 0 0
13/08/2015
8.39
 4,900 8.43 8.43 8.27 0 2,000 -0.0
12/08/2015
8.43
 3,500 8.47 8.47 8.43 0 2,500 -0.1
11/08/2015
8.47
 3,000 8.35 8.47 8.47 0 3,000 -0.1
10/08/2015
8.35
 8,100 8.54 8.54 8.35 0 4,500 -0.1
07/08/2015
8.54
 0 8.54 8.54 8.54 0 0 0
06/08/2015
8.54
 8,940 8.43 8.54 8.27 0 0 0
05/08/2015
8.43
 1,745 8.23 8.43 8.35 0 0 0
04/08/2015
8.23
 15,300 8.20 8.27 8.20 0 0 0
03/08/2015
8.20
 14,500 8.50 8.50 8.20 0 8,500 -0.2
31/07/2015
8.50
 1,500 8.58 8.58 8.50 0 1,500 -0.0
30/07/2015
8.58
 7,100 8.62 8.62 8.39 0 3,000 -0.1
29/07/2015
8.62
 21,700 8.16 8.62 8.31 0 2,000 -0.0
28/07/2015
8.16
 9,500 8.66 8.66 8.16 0 0 0
27/07/2015
8.66
 16,500 8.66 8.66 8.43 0 100 -0.0
24/07/2015
8.66
 6,700 8.66 8.70 8.66 0 0 0
23/07/2015
8.66
 27,400 8.43 8.81 8.43 0 0 0
22/07/2015
8.43
 4,400 8.39 8.43 8.31 0 0 0
21/07/2015
8.39
 14,900 8.39 8.43 8.31 0 0 0
20/07/2015
8.39
 7,500 8.39 8.39 8.27 0 0 0
17/07/2015
8.39
 5,000 8.39 8.39 8.31 0 100 -0.0
16/07/2015
8.39
 7,700 8.39 8.39 8.31 0 0 0
15/07/2015
8.39
 100 8.35 8.39 8.39 0 0 0
14/07/2015
8.35
 11,700 8.47 8.47 8.27 0 4,900 -0.1
13/07/2015
8.47
 3,400 8.39 8.47 8.35 0 0 0
10/07/2015
8.39
 600 8.43 8.47 8.39 0 0 0
09/07/2015
8.43
 3,300 8.43 8.43 8.31 0 0 0
08/07/2015
8.43
 9,100 8.47 8.47 8.43 0 0 0
07/07/2015
8.47
 2,300 8.50 8.50 8.47 0 0 0
06/07/2015
8.50
 8,400 8.50 8.50 8.12 0 0 0
03/07/2015
8.50
 10,900 8.54 8.54 8.50 0 5,000 -0.1
02/07/2015
8.54
 300 8.54 8.54 8.39 0 0 0
01/07/2015
8.54
 100 8.43 8.54 8.54 0 0 0
30/06/2015
8.43
 18,900 8.62 8.62 8.43 7,000 5,100 0.0
29/06/2015
8.62
 11,200 8.62 8.66 8.50 0 0 0
26/06/2015
8.62
 1,700 8.66 8.66 8.58 0 0 0
25/06/2015
8.66
 39,600 8.47 8.74 8.50 0 0 0
24/06/2015
8.47
 5,300 8.50 8.50 8.43 0 0 0
23/06/2015
8.50
 15,400 8.54 8.58 8.47 3,000 0 0.1
22/06/2015
8.54
 9,900 8.54 8.54 8.47 5,000 0 0.1
19/06/2015
8.54
 19,500 8.58 8.58 8.47 12,600 2,000 0.2
18/06/2015
8.58
 5,000 8.58 8.58 8.43 0 0 0
17/06/2015
8.58
 8,200 8.66 8.66 8.43 0 0 0
16/06/2015
8.66
 19,800 8.70 8.70 8.47 15,100 0 0.3
15/06/2015
8.70
 28,700 8.70 8.70 8.47 18,800 14,900 0.1
12/06/2015
8.70
 5,511 8.70 8.74 8.54 0 100 -0.0
11/06/2015
8.70
 900 8.54 8.78 8.70 0 0 0
10/06/2015
8.54
 3,000 8.47 8.58 8.47 200 0 0.0
09/06/2015
8.47
 12,300 8.58 8.74 8.47 4,300 300 0.1
08/06/2015
8.58
 25,400 8.47 8.58 8.47 10,000 0 0.2
05/06/2015
8.47
 25,100 8.50 8.66 8.43 100 4,000 -0.1
04/06/2015
8.50
 56,400 8.47 8.70 8.39 0 0 0
03/06/2015
8.47
 13,100 8.43 8.81 8.35 100 0 0.0
02/06/2015
8.43
 29,400 8.35 8.43 8.35 17,900 16,300 0.0
01/06/2015
8.35
 43,800 8.50 8.50 8.35 20,000 2,200 0.4
29/05/2015
8.50
 14,600 8.70 8.70 8.43 0 4,500 -0.1
28/05/2015
8.70
 32,300 8.66 8.70 8.50 300 25,000 -0.5
27/05/2015
8.66
 9,689 8.70 8.81 8.54 100 7,000 -0.2
26/05/2015
8.70
 13,500 8.85 8.85 8.58 100 6,000 -0.1
25/05/2015
8.85
 6,700 8.78 8.85 8.66 1,000 4,000 -0.1
22/05/2015
8.78
 14,503 8.78 8.85 8.70 400 8,600 -0.2
21/05/2015
8.78
 37,800 8.85 8.85 8.62 200 3,500 -0.1
20/05/2015
8.85
 13,100 9.24 9.24 8.70 500 5,000 -0.1
19/05/2015
9.24
 10,035 9.05 9.24 8.70 0 0 0
18/05/2015
9.05
 17,800 9.20 9.20 8.89 0 0 0
15/05/2015
9.20
 7,400 9.20 9.20 9.12 0 0 0
14/05/2015
9.20
 4,100 9.24 9.28 9.20 0 0 0
13/05/2015
9.24
 5,045 9.24 9.24 9.24 0 0 0
12/05/2015
9.24
 306,000 9.24 10.13 9.12 0 0 0
11/05/2015
9.24
 13,440 9.28 9.28 8.89 0 0 0
08/05/2015
9.28
 11,300 9.08 9.28 8.89 0 0 0
07/05/2015
9.08
 14,600 8.62 9.08 8.50 0 0 0
06/05/2015
8.62
 4,400 8.54 8.62 8.47 0 0 0
05/05/2015
8.54
 24,900 8.23 8.54 7.73 1,400 0 0.0
04/05/2015
8.23
 41,830 9.12 9.12 8.23 0 0 0
27/04/2015
9.12
 16,800 9.16 9.16 8.89 11,300 11,000 0.0
24/04/2015
9.16
 25,300 9.20 9.28 8.81 0 0 0
23/04/2015
9.20
 18,700 9.28 9.28 8.89 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |