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
(2024-08-20) 		-0.70 -4.79% 23,100 0 0
13.50
15
13.90
2 tháng
(2024-07-22) 		0 0% 34,700 0 0
12.70
15
13.90
3 tháng
(2024-06-21) 		0.70 5.30% 51,200 -3,152 -0.0
12.70
15
13.90
6 tháng
(2024-03-25) 		0.30 2.21% 101,000 -3,252 -0.0
12.60
15
13.90
12 tháng
(2023-09-25) 		3.30 31.13% 1,095,600 -249,931 -3.4
10.60
16.40
13.90
24 tháng
(2022-09-30) 		2.20 18.80% 2,894,256 -254,581 -3.4
9.50
16.40
13.90
36 tháng
(2021-10-05) 		0.48 3.57% 6,599,999 -380,134 -6.9
9.50
22.30
13.90
60 tháng
(2019-10-16) 		6.97 100.57% 12,243,477 -829,884 -11.1
6.22
22.30
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
13.84
 3,100 14.26 14.26 13.84 0 0 0
25/11/2021
14.26
 39,500 14.26 14.26 13.84 0 1,500 -0.0
24/11/2021
14.26
 16,700 14.34 14.34 13.84 0 0 0
23/11/2021
14.34
 900 13.92 14.34 13.59 0 0 0
22/11/2021
13.92
 35,260 14.85 14.85 13.67 0 2,000 -0.0
19/11/2021
14.85
 5,400 15.10 15.18 14.26 0 0 0
18/11/2021
15.10
 70,740 15.18 15.52 13.92 1,300 0 0.0
17/11/2021
15.18
 72,122 14.26 15.43 14.26 2,100 0 0.0
16/11/2021
14.26
 38,770 14.01 14.60 13.92 0 0 0
15/11/2021
14.01
 40,014 13.92 14.09 13.76 1,800 0 0.0
12/11/2021
13.92
 23,100 13.67 14.01 13.84 0 0 0
11/11/2021
13.67
 22,970 13.84 13.92 13.67 0 0 0
10/11/2021
13.84
 8,632 13.76 13.84 13.42 0 0 0
09/11/2021
13.76
 8,700 13.67 13.84 13.42 1,500 0 0.0
08/11/2021
13.67
 6,000 13.59 13.67 13.42 0 0 0
05/11/2021
13.59
 8,145 13.42 13.76 13.25 0 0 0
04/11/2021
13.42
 1,350 13.17 13.76 13.00 0 0 0
03/11/2021
13.17
 24,400 13.42 13.42 13.17 11,300 0 0.2
02/11/2021
13.42
 15,600 13.76 13.76 13.42 1,100 0 0.0
01/11/2021
13.76
 1,284 13.92 13.92 13.76 200 0 0.0
29/10/2021
13.92
 7,500 13.92 13.92 13.34 0 0 0
28/10/2021
13.92
 36,500 13.17 14.01 13.17 21,100 5,100 0.3
27/10/2021
13.17
 9,200 13.67 13.67 13.17 6,100 0 0.1
26/10/2021
13.67
 600 13.67 13.67 13.34 0 0 0
25/10/2021
13.67
 4,400 13.51 13.67 13.17 1,600 0 0.0
22/10/2021
13.51
 4,300 13.51 13.59 13.51 0 0 0
21/10/2021
13.51
 71,000 13.51 13.51 13.42 60,000 0 1.0
20/10/2021
13.51
 86,200 13.09 13.59 13.09 23,000 53 0.4
19/10/2021
13.09
 500 13.09 13.09 13.00 0 0 0
18/10/2021
13.09
 300 13.09 13.17 13.09 100 0 0
15/10/2021
13.09
 2,000 13.09 13.09 13.09 2,000 0 0.0
14/10/2021
13.09
 1,000 13.59 13.59 13.09 1,000 0 0.0
13/10/2021
13.59
 200 13.25 13.59 13.42 0 0 0
12/10/2021
13.25
 301 13.25 13.25 13.25 0 0 0
11/10/2021
13.25
 1,400 13.76 13.92 13.25 0 0 0
08/10/2021
13.76
 3,100 13.59 13.76 13.09 0 0 0
07/10/2021
13.59
 0 13.59 13.59 13.59 0 0 0
06/10/2021
13.59
 16,900 13.42 13.84 13.59 13,700 0 0.2
05/10/2021
13.42
 2,630 13.84 13.84 13.42 1,900 0 0.0
04/10/2021
13.84
 40,200 13.00 13.84 13.34 38,700 0 0.6
01/10/2021
13.00
 8,813 13.00 13.00 13.00 8,800 0 0.1
30/09/2021
13.00
 5,101 12.58 13.00 12.75 5,000 0 0.1
29/09/2021
12.58
 0 12.58 12.58 12.58 0 0 0
28/09/2021
12.58
 8,600 13.42 13.42 12.41 1,000 0 0.0
27/09/2021
13.42
 5,184 13.42 13.42 12.58 1,000 0 0.0
24/09/2021
13.42
 13,300 13.34 13.42 13.25 0 0 0
23/09/2021
13.34
 20,450 13.34 13.51 12.08 1,900 0 0.0
22/09/2021
13.34
 2,184 13.42 13.42 12.58 1,100 0 0.0
21/09/2021
13.42
 3,000 13.42 13.42 12.16 2,000 0 0.0
20/09/2021
13.42
 2,200 13.84 13.84 13.42 0 0 0
17/09/2021
13.84
 423 13.92 13.92 13.84 0 0 0
16/09/2021
13.92
 2,236 13.92 14.01 13.92 100 0 0.0
15/09/2021
13.92
 12,000 13.59 13.92 13.59 0 0 0
14/09/2021
13.59
 22,680 13.59 13.67 13.59 0 0 0
13/09/2021
13.59
 19,401 13.51 13.76 13.51 5,300 0 0.1
10/09/2021
13.51
 9,700 13.51 13.59 13.51 3,100 0 0.0
09/09/2021
13.51
 8,785 13.51 13.59 13.51 0 0 0
08/09/2021
13.51
 16,201 13.42 13.59 13.25 0 0 0
07/09/2021
13.42
 13,044 13.51 13.51 13.00 0 0 0
06/09/2021
13.51
 3,310 13.42 13.51 13.42 0 0 0
01/09/2021
13.42
 34,100 13.17 13.76 13.34 0 0 0
31/08/2021
13.17
 50,123 13.00 13.42 13.00 1,900 0 0.0
30/08/2021
13.00
 6,320 13.00 13.00 12.67 0 0 0
27/08/2021
13.00
 1,200 13.42 13.42 12.58 0 0 0
26/08/2021
13.42
 1,500 12.58 13.42 12.75 0 0 0
25/08/2021
12.58
 11,400 12.41 13.09 12.58 0 0 0
24/08/2021
12.41
 4,244 13.09 13.09 12.16 0 0 0
23/08/2021
13.09
 19,605 13.00 13.25 12.16 600 0 0.0
20/08/2021
13.00
 74,300 12.83 13.42 12.75 0 0 0
19/08/2021
12.83
 1,600 13.42 13.42 12.75 0 0 0
18/08/2021
13.42
 21,100 13.67 13.67 12.58 0 0 0
17/08/2021
13.67
 18,000 13.84 13.84 12.83 0 0 0
16/08/2021
13.84
 26,900 14.09 14.18 12.83 0 50 -0.0
13/08/2021
14.09
 11,920 13.92 14.26 13.67 0 2,500 -0.0
12/08/2021
13.92
 74,610 12.92 14.18 13.92 0 0 0
11/08/2021
12.92
 53,400 11.74 12.92 11.83 0 0 0
10/08/2021
11.74
 11,920 11.58 11.74 11.58 0 1,900 -0.0
09/08/2021
11.58
 2,686 11.49 11.58 11.41 0 0 0
06/08/2021
11.49
 2,100 11.49 11.49 11.49 0 0 0
05/08/2021
11.49
 3,800 11.49 11.49 11.49 1,500 1,500 0
04/08/2021
11.49
 1,100 11.32 11.49 11.32 0 0 0
03/08/2021
11.32
 19,200 11.49 11.49 11.07 0 0 0
02/08/2021
11.49
 6,400 11.49 11.58 11.49 0 2,000 -0.0
30/07/2021
11.49
 2,800 11.41 11.49 11.41 0 0 0
29/07/2021
11.41
 7,900 11.32 11.41 11.41 0 0 0
28/07/2021
11.32
 300 11.32 11.32 11.32 0 0 0
27/07/2021
11.32
 900 10.90 11.32 10.90 0 0 0
26/07/2021
10.90
 5,000 11.32 11.32 10.90 0 0 0
23/07/2021
11.32
 10,017 11.49 11.49 11.24 0 0 0
22/07/2021
11.49
 3,500 11.24 11.49 11.41 0 0 0
21/07/2021
11.24
 21,900 10.40 11.32 10.40 0 2,000 -0.0
20/07/2021
10.40
 1,000 10.90 10.90 10.40 0 0 0
19/07/2021
10.90
 8,100 10.74 10.90 10.32 0 0 0
16/07/2021
10.74
 4,424 10.74 10.74 10.74 0 0 0
15/07/2021
10.74
 0 10.74 10.74 10.74 0 0 0
14/07/2021
10.74
 500 10.74 10.74 10.74 0 0 0
13/07/2021
10.74
 437 10.49 10.74 10.32 0 0 0
12/07/2021
10.49
 400 11.16 11.16 10.49 0 0 0
09/07/2021
11.16
 3,700 11.32 11.32 10.40 0 0 0
08/07/2021
11.32
 67 11.32 11.32 11.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |