CTCP Hải Minh (hmh)

13.50
-0.50
(-3.57%)
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
(2024-10-22) 		0.70 5.47% 110,358 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
(2024-08-23) 		-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
(2023-11-27) 		2.50 22.73% 836,998 -224,001 -3.1
10.70
16.50
13.50
24 tháng
(2022-12-02) 		2.80 26.17% 2,782,562 -351,691 -4.5
9.50
16.50
13.50
36 tháng
(2021-12-07) 		-0.68 -4.77% 6,010,279 -518,281 -9.1
9.50
22.30
13.50
60 tháng
(2019-12-18) 		5.82 75.70% 12,291,937 -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)
31/01/2024
15
 100 15 15 15 0 0 0
30/01/2024
15
 6,600 14.70 15 14.70 0 5,000 -0.1
29/01/2024
14.70
 2,200 14.60 15 14.50 0 100 -0.0
26/01/2024
14.60
 300 14 14.60 14 0 0 0
25/01/2024
13.30
 0 13.30 13.30 13.30 0 0 0
24/01/2024
13.30
 10,100 13.50 13.50 13.30 0 10,000 -0.1
23/01/2024
13.30
 4,100 13.20 14.50 13.20 0 100 -0.0
22/01/2024
13.20
 500 14.40 15 13.20 200 0 0.0
19/01/2024
14
 7,187 14 14.50 14 0 2,800 -0.0
18/01/2024
14.10
 0 14.10 14.10 14.10 0 0 0
17/01/2024
14.10
 0 14.10 14.10 14.10 0 0 0
16/01/2024
14.10
 300 14.10 14.10 14.10 0 0 0
15/01/2024
14.10
 5,000 14.10 14.10 14.10 5,000 0 0.1
12/01/2024
14.10
 500 14.10 14.10 14.10 500 0 0.0
11/01/2024
14.10
 700 14.10 14.10 14.10 700 0 0.0
10/01/2024
14.10
 600 14.10 14.10 14.10 0 0 0
09/01/2024
14
 300 14 14 14 0 0 0
08/01/2024
14
 7,046 13.70 14 13.50 0 0 0
05/01/2024
15.40
 0 15.40 15.40 15.40 0 0 0
04/01/2024
15.40
 5,200 14.10 15.40 13.60 0 0 0
03/01/2024
14.90
 11,200 15.20 15.20 14.80 0 0 0
02/01/2024
16.40
 17,900 15 16.40 15 0 0 0
29/12/2023
16
 21,600 15.60 16 15.80 0 0 0
28/12/2023
15.60
 13,100 15.80 16.20 15.60 0 0 0
27/12/2023
15.80
 27,400 14.80 16 15 0 0 0
26/12/2023
14.80
 26,600 14.90 16 13.50 0 100 -0.0
25/12/2023
14.90
 23,200 13.90 14.90 13.60 0 0 0
22/12/2023
13.90
 2,200 13.70 13.90 13.20 0 0 0
21/12/2023
13.70
 28,300 13.70 15 13.70 0 0 0
20/12/2023
13.70
 29,000 12.50 13.70 12.90 0 0 0
19/12/2023
12.50
 12,700 12.30 13.50 12 0 0 0
18/12/2023
12.30
 1,000 11.30 12.30 12.30 0 0 0
15/12/2023
11.30
 6,000 12.40 12.40 11.30 0 0 0
14/12/2023
12.40
 1,300 11.70 12.40 11.30 0 0 0
13/12/2023
11.70
 0 11.70 11.70 11.70 0 0 0
12/12/2023
11.70
 5,100 12.60 12.60 11.40 0 0 0
11/12/2023
12.60
 400 14 14 12.60 0 0 0
08/12/2023
14
 2,400 13.30 14.30 12.50 0 0 0
07/12/2023
13.30
 36,700 12.10 13.30 12 0 0 0
06/12/2023
12.10
 1,500 11 12.10 11 0 0 0
05/12/2023
11
 4,600 11 11 11 0 3,600 -0.0
04/12/2023
11
 1,100 10.80 11 10.80 0 0 0
01/12/2023
10.80
 0 10.80 10.80 10.80 0 0 0
30/11/2023
10.80
 0 10.80 10.80 10.80 0 0 0
29/11/2023
10.80
 1,700 10.70 10.80 10.80 0 0 0
28/11/2023
10.70
 5,600 11 11 10.70 0 0 0
27/11/2023
11
 0 11 11 11 0 0 0
24/11/2023
11
 0 11 11 11 0 0 0
23/11/2023
11
 16,000 11.30 11.30 11 0 15,430 -0.2
22/11/2023
11.30
 0 11.30 11.30 11.30 0 0 0
21/11/2023
11.30
 5,100 11 11.30 11.10 0 0 0
20/11/2023
11
 3,000 11.30 11.30 10.70 0 0 0
17/11/2023
11.30
 8,500 11.10 11.30 11.10 0 0 0
16/11/2023
11.10
 2,000 11.10 11.20 11.10 0 0 0
15/11/2023
11.10
 16,000 11.20 11.20 11 0 0 0
14/11/2023
11.20
 19,700 11.20 11.20 11 0 0 0
13/11/2023
11.20
 1,700 11.30 11.30 11.20 0 0 0
10/11/2023
11.30
 6,200 11.30 11.30 11.30 0 0 0
09/11/2023
11.30
 100 11.50 11.50 11.30 0 0 0
08/11/2023
11.50
 0 11.50 11.50 11.50 0 0 0
07/11/2023
11.50
 1,100 11.50 11.50 11.50 100 0 0
06/11/2023
11.50
 4,700 11.10 11.50 11.10 0 0 0
03/11/2023
11.10
 200 11 11.50 11.10 0 0 0
02/11/2023
11
 0 11 11 11 0 0 0
01/11/2023
11
 29,300 11 11.10 11 0 0 0
31/10/2023
11
 5,000 11 11 11 0 0 0
30/10/2023
11
 27,900 11.50 11.50 11 0 7,600 -0.1
27/10/2023
11.50
 100 11 11.50 11.50 0 0 0
26/10/2023
11
 3,500 11.80 11.80 11 0 0 0
25/10/2023
11.80
 6,400 11.40 11.80 11.40 0 0 0
24/10/2023
11.40
 1,200 11.50 11.50 11.40 0 600 -0.0
23/10/2023
11.50
 1,400 11.70 11.70 11.50 0 0 0
20/10/2023
11.70
 1,400 10.80 11.70 11 0 0 0
19/10/2023
10.80
 20,700 10.80 11 10.80 0 0 0
18/10/2023
10.80
 1,700 11 11 10.80 300 0 0.0
17/10/2023
11
 18,400 11 11.10 11 0 0 0
16/10/2023
11
 0 11 11 11 0 0 0
13/10/2023
11
 21,400 11 11 10.80 300 0 0.0
12/10/2023
11
 0 11 11 11 0 0 0
11/10/2023
11
 21,500 11.20 11.20 10.90 0 0 0
10/10/2023
11.20
 100 11.10 11.20 11.20 0 0 0
09/10/2023
11.10
 1,600 11.20 11.20 10.70 0 0 0
06/10/2023
11.20
 13,100 11.10 11.20 10.70 0 0 0
05/10/2023
11.10
 14,100 11 11.80 10.80 0 0 0
04/10/2023
11
 21,500 11 11 10.70 0 0 0
03/10/2023
11
 8,200 11 11 10.60 0 0 0
02/10/2023
11
 1,200 10.90 11 11 0 0 0
29/09/2023
10.90
 12,200 10.70 10.90 10.70 0 0 0
28/09/2023
10.70
 7,500 10.60 10.80 10.60 0 0 0
27/09/2023
10.60
 26,400 10.60 10.60 10.30 0 0 0
26/09/2023
10.60
 35,900 10.60 10.60 10.40 0 0 0
25/09/2023
10.60
 24,800 10.80 10.90 10.60 0 0 0
22/09/2023
10.80
 18,300 11.50 11.50 10.70 0 0 0
21/09/2023
11.50
 32,300 11.60 11.80 11.40 0 0 0
20/09/2023
11.60
 17,300 12.20 12.30 11.50 0 0 0
19/09/2023
12.20
 37,900 12.70 12.70 11.70 0 0 0
18/09/2023
12.70
 104,300 12.70 13.90 12 0 0 0
15/09/2023
12.70
 20,000 11.60 12.70 12.70 0 0 0
14/09/2023
11.60
 156,300 10.60 11.60 11 0 0 0
13/09/2023
10.60
 7,400 10.50 11 10.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |