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)
22/11/2022
10.60
 8,743 10.20 10.60 10 3,400 100 0.0
21/11/2022
10.20
 800 10.50 10.50 10.20 0 0 0
18/11/2022
10.50
 2,000 10.50 10.50 10.50 0 0 0
17/11/2022
10.50
 654 10.40 10.50 10.40 0 0 0
16/11/2022
10.40
 1,300 10 10.40 9 0 200 -0.0
15/11/2022
10
 13,000 10.40 10.40 9.60 8,300 0 0.1
14/11/2022
10.40
 1,223 10.80 10.80 10.40 20 0 0.0
11/11/2022
10.80
 1,100 10.80 10.80 10.80 0 0 0
10/11/2022
10.80
 0 10.80 10.80 10.80 0 0 0
09/11/2022
10.80
 100 10.80 10.80 10.80 0 0 0
08/11/2022
10.80
 400 11.30 11.30 10.80 0 0 0
07/11/2022
11.30
 15,101 11 11.30 11 15,000 0 0.2
04/11/2022
11
 2,300 11.10 11.10 11 0 0 0
03/11/2022
11.10
 0 11.10 11.10 11.10 0 0 0
02/11/2022
11.10
 32,200 11 11.10 10.90 6,000 0 0.1
01/11/2022
11
 100 11 11 11 0 0 0
31/10/2022
11
 2,000 11.40 11.40 11 500 0 0.0
28/10/2022
11.40
 2,000 11.40 11.40 11.40 0 0 0
27/10/2022
11.40
 18,200 11 11.40 11 4,100 0 0.0
26/10/2022
11
 7,238 10.70 11 10.90 4,700 0 0.1
25/10/2022
10.70
 1,700 11.60 12 10.50 0 0 0
24/10/2022
11.60
 21,794 11.20 11.80 11.20 8,900 0 0.1
21/10/2022
11.20
 15,205 11.80 11.80 11.20 15,100 100 0.2
20/10/2022
11.80
 3,000 11.30 11.80 11.50 0 0 0
19/10/2022
11.30
 43,923 11.20 11.90 10.90 13,300 10 0.2
18/10/2022
11.20
 5,900 11 11.40 11.20 3,900 0 0.0
17/10/2022
11
 7,300 10.90 11.10 10.90 6,000 0 0.1
14/10/2022
10.90
 3,300 10.80 11 10 100 0 0.0
13/10/2022
10.80
 100 11.60 11.60 10.80 0 100 -0.0
12/10/2022
11.60
 700 10.90 11.60 10.80 0 0 0
11/10/2022
10.90
 1,300 11.70 11.70 10.70 0 100 -0.0
10/10/2022
11.70
 1,401 11.80 11.80 10.70 0 100 -0.0
07/10/2022
11.80
 400 11.50 11.80 10.60 0 0 0
06/10/2022
11.50
 2,400 11.80 12.10 11.50 0 0 0
05/10/2022
11.80
 1,100 11.60 11.80 11.60 700 0 0.0
04/10/2022
11.60
 7,700 11.50 12.40 11.50 2,800 0 0.0
03/10/2022
11.50
 3,600 11.70 11.70 11.50 0 0 0
30/09/2022
11.70
 9,900 11.50 12.20 11.50 0 0 0
29/09/2022
11.50
 3,200 12.20 12.20 11.50 0 0 0
28/09/2022
12.20
 6,200 12.60 12.60 11.40 0 0 0
27/09/2022
12.60
 1,300 13.90 13.90 12.60 0 0 0
26/09/2022
13.90
 32,500 12.90 14.10 11.70 0 0 0
23/09/2022
12.90
 40,400 14.30 14.30 12.90 0 0 0
22/09/2022
14.30
 385 14.40 14.40 13.50 0 0 0
21/09/2022
14.40
 150 14 14.40 14.40 0 0 0
20/09/2022
14
 500 14 14.30 14 0 0 0
19/09/2022
14
 1,400 14.40 14.40 13.60 0 100 -0.0
16/09/2022
14.40
 2,121 14.50 14.50 14.40 0 0 0
15/09/2022
14.50
 4,039 14.50 14.50 14 0 0 0
14/09/2022
14.50
 2,015 14.80 14.80 14.40 600 0 0.0
13/09/2022
14.80
 12,100 15 15.10 14.50 0 0 0
12/09/2022
15
 500 15.90 15.90 15 0 0 0
09/09/2022
15.90
 9,296 16 16 14.40 0 0 0
08/09/2022
16
 18,520 16 16.80 16 18,400 0 0.3
07/09/2022
16
 2,600 16.90 16.90 15.80 500 0 0.0
06/09/2022
16.90
 0 16.90 16.90 16.90 0 0 0
05/09/2022
16.90
 100 16.90 16.90 16.90 0 0 0
31/08/2022
16.90
 100 15.80 16.90 16.90 0 0 0
30/08/2022
15.80
 1,300 16.70 16.70 15.80 0 0 0
29/08/2022
16.70
 500 16.80 16.80 15.90 0 0 0
26/08/2022
16.80
 700 16.80 16.80 16.50 0 0 0
25/08/2022
16.80
 0 16.80 16.80 16.80 0 0 0
24/08/2022
16.80
 4 16.80 16.80 16.80 0 0 0
23/08/2022
16.80
 0 16.80 16.80 16.80 0 0 0
22/08/2022
16.80
 1,400 16.30 17 15.50 0 0 0
19/08/2022
16.30
 300 16.80 16.80 16.30 0 0 0
18/08/2022
16.80
 6,604 17 17 15.50 0 0 0
17/08/2022
17
 64,200 16.80 17 16.80 0 0 0
16/08/2022
16.80
 500 16.50 16.80 16.30 0 0 0
15/08/2022
16.50
 4,700 16.50 16.50 16.30 0 0 0
12/08/2022
16.50
 174 16.50 16.50 16.50 0 0 0
11/08/2022
16.50
 1,217 16.50 16.50 16.40 0 0 0
10/08/2022
16.50
 1,600 16.80 16.80 16.50 0 0 0
09/08/2022
16.80
 100 16.80 16.80 16.80 0 0 0
08/08/2022
16.80
 14,200 16.90 16.90 16.30 0 0 0
05/08/2022
16.90
 2,100 16.90 17 16.90 0 0 0
04/08/2022
16.90
 1,410 17 17 15.80 0 0 0
03/08/2022
17
 0 17 17 17 0 0 0
02/08/2022
17
 0 17 17 17 0 0 0
01/08/2022
17
 500 16.50 17 17 0 0 0
29/07/2022
16.50
 3,200 16.60 16.60 16.50 0 0 0
28/07/2022
16.60
 500 16.50 16.60 16.50 0 0 0
27/07/2022
16.50
 2,300 17.50 17.50 16.50 0 0 0
26/07/2022
17.50
 100 17.40 17.50 17.50 0 0 0
25/07/2022
17.40
 600 17.40 17.40 16 0 0 0
22/07/2022
17.40
 0 17.40 17.40 17.40 0 0 0
21/07/2022
17.40
 0 17.40 17.40 17.40 0 0 0
20/07/2022
17.40
 225 17 17.40 17.40 0 0 0
19/07/2022
17
 100 17.20 17.20 17 0 0 0
18/07/2022
17.20
 2,400 17.20 17.50 17.20 1,900 0 0.0
15/07/2022
17.20
 1,225 17 17.20 17.20 0 0 0
14/07/2022
17
 2,025 17.20 17.20 17 1,400 0 0.0
13/07/2022
17.20
 100 17.20 17.20 17.20 0 0 0
12/07/2022
17.20
 0 17.20 17.20 17.20 0 0 0
11/07/2022
17.20
 17,175 17.40 17.40 16.40 0 0 0
08/07/2022
17.40
 27,700 17.40 17.40 17 200 0 0.0
07/07/2022
17.40
 5,800 17.40 17.40 17 0 0 0
06/07/2022
17.40
 600 17.50 17.50 16.50 0 0 0
05/07/2022
17.50
 13,000 17.40 17.70 16.40 0 0 0
04/07/2022
17.40
 0 17.40 17.40 17.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |