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
(2024-10-22) 		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)
27/06/2012
3.41
 3,600 3.41 3.50 3.28 0 0 0
26/06/2012
3.41
 12,000 3.21 3.41 3.21 2,000 0 0.0
25/06/2012
3.21
 15,000 3.33 3.44 3.21 3,000 0 0.0
22/06/2012
3.33
 1,000 3.57 3.57 3.33 0 0 0
21/06/2012
3.57
 100 3.50 3.57 3.57 0 0 0
20/06/2012
3.50
 100 3.44 3.50 3.50 0 0 0
19/06/2012
3.44
 4,400 3.44 3.52 3.35 0 0 0
18/06/2012
3.44
 3,900 3.48 3.52 3.28 0 0 0
15/06/2012
3.48
 200 3.41 3.52 3.48 0 0 0
14/06/2012
3.41
 3,400 3.48 3.48 3.28 0 0 0
13/06/2012
3.48
 2,600 3.41 3.50 3.33 0 0 0
12/06/2012
3.41
 4,800 3.52 3.57 3.37 0 0 0
11/06/2012
3.52
 100 3.46 3.52 3.52 0 0 0
08/06/2012
3.46
 1,900 3.48 3.48 3.44 0 0 0
07/06/2012
3.48
 3,700 3.46 3.48 3.46 0 2,300 -0.0
06/06/2012
3.46
 100 3.37 3.46 3.46 0 0 0
05/06/2012
3.37
 7,100 3.33 3.37 3.33 0 0 0
04/06/2012
3.33
 10,100 3.33 3.55 3.33 0 0 0
01/06/2012
3.33
 3,300 3.33 3.33 3.30 0 0 0
31/05/2012
3.33
 3,200 3.37 3.39 3.33 1,500 1,200 0.0
30/05/2012
3.37
 5,800 3.41 3.57 3.35 0 1,400 -0.0
29/05/2012
3.41
 3,900 3.44 3.59 3.35 0 1,000 -0.0
28/05/2012
3.44
 4,300 3.52 3.59 3.33 1,000 500 0.0
25/05/2012
3.52
 19,400 3.33 3.52 3.33 0 800 -0.0
24/05/2012
3.33
 4,200 3.41 3.57 3.21 0 0 0
23/05/2012
3.41
 3,500 3.37 3.41 3.33 0 1,200 -0.0
22/05/2012
3.37
 3,200 3.55 3.55 3.35 0 0 0
21/05/2012
3.55
 4,100 3.46 3.64 3.52 1,000 0 0.0
18/05/2012
3.46
 10,500 3.44 3.50 3.21 0 1,000 -0.0
17/05/2012
3.44
 1,200 3.46 3.66 3.44 0 0 0
16/05/2012
3.46
 8,400 3.44 3.46 3.35 0 2,000 -0.0
15/05/2012
3.44
 25,400 3.55 3.55 3.33 3,000 2,600 0.0
14/05/2012
3.55
 12,200 3.66 3.66 3.44 4,500 1,000 0.1
11/05/2012
3.66
 1,100 3.75 3.86 3.66 0 0 0
10/05/2012
3.75
 40,200 3.70 3.77 3.70 0 0 0
09/05/2012
3.70
 7,200 3.70 3.70 3.66 600 800 -0.0
08/05/2012
3.70
 22,300 3.59 3.70 3.59 0 2,300 -0.0
07/05/2012
3.59
 19,300 3.59 3.66 3.57 0 3,900 -0.1
04/05/2012
3.59
 25,500 3.57 3.61 3.55 6,900 100 0.1
03/05/2012
3.57
 18,100 3.57 3.59 3.52 0 0 0
02/05/2012
3.57
 26,400 3.55 3.61 3.46 1,300 500 0.0
27/04/2012
3.55
 46,400 3.55 3.55 3.44 38,700 0 0.6
26/04/2012
3.55
 5,200 3.41 3.55 3.35 5,000 0 0.1
25/04/2012
3.41
 3,300 3.39 3.41 3.24 0 0 0
24/04/2012
3.39
 18,200 3.37 3.39 3.24 0 100 -0.0
23/04/2012
3.37
 100 3.33 3.37 3.37 0 0 0
20/04/2012
3.33
 500 3.37 3.37 3.33 0 100 -0.0
19/04/2012
3.37
 41,700 3.48 3.48 3.28 0 11,600 -0.2
18/04/2012
3.48
 47,100 3.55 3.55 3.30 1,300 16,200 -0.2
17/04/2012
3.55
 7,600 3.61 3.68 3.44 0 0 0
16/04/2012
3.61
 9,600 3.55 3.61 3.33 100 0 0.0
13/04/2012
3.55
 2,500 3.44 3.55 3.55 0 0 0
12/04/2012
3.44
 77,800 3.21 3.44 3.17 10,000 0 0.2
11/04/2012
3.21
 43,300 3.19 3.21 3.15 700 0 0.0
10/04/2012
3.19
 24,700 3.17 3.24 3.13 2,000 0 0.0
09/04/2012
3.17
 8,400 3.13 3.17 3.13 1,100 0 0.0
06/04/2012
3.13
 15,300 3.17 3.17 3.10 5,800 1,500 0.1
05/04/2012
3.17
 8,900 3.06 3.17 3.06 3,000 0 0.0
04/04/2012
3.06
 24,300 3.17 3.17 3.06 11,000 0 0.2
03/04/2012
3.17
 5,200 3.17 3.21 3.13 1,500 0 0.0
30/03/2012
3.17
 15,500 3.33 3.33 3.13 0 0 0
29/03/2012
3.33
 6,000 3.28 3.33 3.21 2,200 0 0.0
28/03/2012
3.28
 33,100 3.28 3.30 3.26 18,100 0 0.3
27/03/2012
3.28
 20,400 3.37 3.44 3.28 6,000 0 0.1
26/03/2012
3.37
 14,300 3.30 3.39 3.28 0 0 0
23/03/2012
3.30
 12,400 3.28 3.37 3.30 0 0 0
22/03/2012
3.28
 12,500 3.30 3.30 3.28 0 0 0
21/03/2012
3.30
 14,200 3.21 3.33 3.24 4,200 0 0.1
20/03/2012
3.21
 11,500 3.21 3.26 3.21 500 0 0.0
19/03/2012
3.21
 5,200 3.30 3.30 3.21 500 0 0.0
16/03/2012
3.30
 6,100 3.28 3.39 3.19 0 0 0
15/03/2012
3.28
 900 3.17 3.39 3.28 0 0 0
14/03/2012
3.17
 0 3.17 3.17 3.17 0 0 0
13/03/2012
3.17
 1,500 3.10 3.17 3.15 0 0 0
12/03/2012
3.10
 7,100 3.13 3.19 3.10 1,000 0 0.0
09/03/2012
3.13
 14,000 3.13 3.13 3.08 1,000 0 0.0
08/03/2012
3.13
 16,100 3.30 3.30 3.10 0 0 0
07/03/2012
3.30
 9,600 3.24 3.30 3.10 0 0 0
06/03/2012
3.24
 8,600 3.35 3.35 3.24 0 0 0
05/03/2012
3.35
 24,800 3.17 3.35 3.28 0 0 0
02/03/2012
3.17
 27,400 3.10 3.17 3.10 0 0 0
01/03/2012
3.10
 6,300 3.10 3.10 3.04 0 0 0
29/02/2012
3.10
 14,900 3.01 3.10 2.99 0 0 0
28/02/2012
3.01
 4,100 3.15 3.15 2.99 0 0 0
27/02/2012
3.15
 27,900 3.01 3.15 3.04 0 0 0
24/02/2012
3.01
 37,700 2.97 3.04 2.97 0 0 0
23/02/2012
2.97
 32,900 2.93 3.01 2.93 0 0 0
22/02/2012
2.93
 13,200 2.93 3.04 2.90 2,000 0 0.0
21/02/2012
2.93
 19,000 2.95 2.99 2.88 2,600 0 0.0
20/02/2012
2.95
 4,900 2.88 2.97 2.93 0 0 0
17/02/2012
2.88
 1,900 2.88 2.95 2.88 0 0 0
16/02/2012
2.88
 800 2.88 2.95 2.88 400 0 0.0
15/02/2012
2.88
 10,000 2.86 2.88 2.88 0 0 0
14/02/2012
2.86
 6,100 2.84 2.93 2.86 3,000 0 0.0
13/02/2012
2.84
 5,600 2.90 2.95 2.84 2,500 0 0.0
10/02/2012
2.90
 3,100 2.93 2.97 2.90 3,000 0 0.0
09/02/2012
2.93
 32,000 2.90 2.93 2.88 8,500 0 0.1
08/02/2012
2.90
 11,600 2.97 2.97 2.90 0 0 0
07/02/2012
2.97
 24,100 2.99 3.01 2.93 0 0 0
06/02/2012
2.99
 3,000 2.93 2.99 2.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |