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)
07/07/2021
11.32
 0 11.32 11.32 11.32 0 0 0
06/07/2021
11.32
 11,050 11.24 11.32 11.16 0 0 0
05/07/2021
11.24
 8,200 11.24 11.24 10.90 0 0 0
02/07/2021
11.24
 5,000 11.49 11.49 11.24 0 0 0
01/07/2021
11.49
 7,100 11.41 11.49 10.99 2,000 0 0.0
30/06/2021
11.41
 3,120 11.41 11.58 11.41 0 0 0
29/06/2021
11.41
 3,800 11.49 11.66 11.41 0 0 0
28/06/2021
11.49
 18,896 11.32 11.58 11.32 15,400 100 0.2
25/06/2021
11.32
 130 11.24 11.32 11.32 0 0 0
24/06/2021
11.24
 7,400 11.24 11.32 11.24 0 0 0
23/06/2021
11.24
 23,800 11.32 11.32 11.07 0 200 -0.0
22/06/2021
11.32
 5,200 11.32 11.32 11.16 0 0 0
21/06/2021
11.32
 3,000 11.32 11.32 11.32 0 0 0
18/06/2021
11.32
 34,100 11.32 11.32 10.90 0 2,000 -0.0
17/06/2021
11.32
 27,200 11.32 11.32 10.90 0 2,000 -0.0
16/06/2021
11.32
 49,600 10.90 11.32 10.32 0 0 0
15/06/2021
10.90
 3,900 10.99 10.99 10.90 0 0 0
14/06/2021
10.99
 8,900 10.90 10.99 10.99 0 0 0
11/06/2021
10.90
 19,690 10.90 10.99 10.82 0 0 0
10/06/2021
10.90
 39,500 10.65 10.90 10.40 0 0 0
09/06/2021
10.65
 14,300 10.57 10.74 10.23 0 0 0
08/06/2021
10.57
 21,300 10.65 10.74 10.57 0 0 0
07/06/2021
10.65
 14,200 10.65 10.74 10.23 0 0 0
04/06/2021
10.65
 62,000 10.15 10.65 10.15 0 0 0
03/06/2021
10.15
 48,700 10.07 10.15 9.90 0 0 0
02/06/2021
10.07
 33,800 10.07 10.07 9.98 0 0 0
01/06/2021
10.07
 18,302 10.07 10.07 10.07 0 0 0
31/05/2021
10.07
 26,300 10.15 10.23 9.98 0 0 0
28/05/2021
10.15
 14,400 9.98 10.15 10.07 100 0 0.0
27/05/2021
9.98
 10,100 10.07 10.07 9.98 0 0 0
26/05/2021
10.07
 10,400 10.07 10.07 9.98 0 0 0
25/05/2021
10.07
 5,200 10.07 10.07 10.07 0 0 0
24/05/2021
10.07
 25,500 9.98 10.07 9.98 0 0 0
21/05/2021
9.98
 16,500 10.07 10.07 9.98 0 0 0
20/05/2021
10.07
 10,200 10.07 10.07 9.90 0 0 0
19/05/2021
10.07
 20,300 10.07 10.07 9.98 0 0 0
18/05/2021
10.07
 51,300 10.07 10.07 9.98 0 0 0
17/05/2021
10.07
 13,100 10.07 10.15 10.07 0 0 0
14/05/2021
10.07
 13,500 10.15 10.15 10.07 0 0 0
13/05/2021
10.15
 20,400 10.07 10.15 10.07 0 0 0
12/05/2021
10.07
 11,000 10.23 10.23 10.07 0 300 -0.0
11/05/2021
10.23
 8,700 9.90 10.23 9.98 0 0 0
10/05/2021
9.90
 10,200 9.90 9.90 9.90 0 0 0
07/05/2021
9.90
 21,600 10.07 10.15 9.90 0 0 0
06/05/2021
10.07
 71,700 10.07 10.82 9.90 0 0 0
05/05/2021
10.07
 33,300 9.81 10.07 9.90 0 0 0
04/05/2021
9.81
 14,600 9.81 9.81 9.65 0 0 0
29/04/2021
9.81
 22,900 9.81 9.81 9.65 0 0 0
28/04/2021
9.81
 11,900 9.73 9.81 9.56 0 0 0
27/04/2021
9.73
 17,100 9.73 9.73 9.31 0 0 0
26/04/2021
9.73
 13,900 9.73 9.73 9.48 0 0 0
23/04/2021
9.73
 4,210 9.65 9.73 9.48 0 0 0
22/04/2021
9.65
 5,000 9.73 9.73 9.56 0 0 0
20/04/2021
9.73
 6,600 9.65 9.73 9.48 0 0 0
19/04/2021
9.65
 5,500 9.65 9.81 9.48 0 0 0
16/04/2021
9.65
 9,010 9.65 9.90 9.48 0 0 0
15/04/2021
9.65
 3,000 9.90 9.98 9.65 0 0 0
14/04/2021
9.90
 12,700 9.98 9.98 9.48 0 0 0
13/04/2021
9.98
 13,800 10.07 10.07 9.73 5,100 0 0.1
12/04/2021
10.07
 22,400 9.81 10.07 9.81 9,000 0 0.1
09/04/2021
9.81
 28,000 9.98 9.98 9.73 6,000 0 0.1
08/04/2021
9.98
 12,424 9.98 10.07 9.65 0 0 0
07/04/2021
9.98
 23,000 9.40 10.07 9.40 0 4,000 -0.0
06/04/2021
9.40
 190,900 10.07 10.49 9.06 17,000 0 0.2
05/04/2021
10.07
 20,200 10.07 10.07 10.07 6,200 0 0.1
02/04/2021
10.07
 91,110 10.40 10.40 10.07 0 0 0
01/04/2021
10.40
 17,200 10.57 10.57 10.15 0 0 0
31/03/2021
10.57
 18,522 10.57 10.57 10.07 0 1,900 -0.0
30/03/2021
10.57
 13,500 10.74 10.74 10.32 0 0 0
29/03/2021
10.74
 33,600 10.90 10.90 10.40 100 0 0.0
26/03/2021
10.90
 29,000 11.32 11.32 10.23 0 0 0
25/03/2021
11.32
 11,067 11.32 11.32 10.57 0 0 0
24/03/2021
11.32
 70,866 11.07 11.74 11.07 5,700 0 0.1
23/03/2021
11.07
 235,200 10.07 11.07 10.07 200 4,100 -0.0
22/03/2021
10.07
 89,600 9.48 10.15 9.40 0 0 0
19/03/2021
9.48
 44,800 9.40 9.65 9.40 0 0 0
18/03/2021
9.40
 25,500 9.40 9.40 9.23 100 0 0.0
17/03/2021
9.40
 43,600 9.23 9.40 8.98 0 0 0
16/03/2021
9.23
 3,100 9.23 9.23 9.14 0 1,000 -0.0
15/03/2021
9.23
 8,623 9.48 9.56 9.14 0 0 0
12/03/2021
9.48
 15,600 9.48 9.48 9.06 0 0 0
11/03/2021
9.48
 29,259 9.40 9.65 9.14 0 0 0
10/03/2021
9.40
 12,500 9.14 9.90 9.06 0 500 -0.0
09/03/2021
9.14
 7,523 9.14 9.14 8.98 0 200 -0.0
08/03/2021
9.14
 22,900 8.98 9.14 8.98 0 100 -0.0
05/03/2021
8.98
 22,000 9.06 9.06 8.89 0 0 0
04/03/2021
9.06
 26,051 8.98 9.14 8.89 1,000 0 0.0
03/03/2021
8.98
 38,200 8.98 8.98 8.89 0 0 0
02/03/2021
8.98
 12,100 8.89 9.23 8.72 900 5,900 -0.1
01/03/2021
8.89
 58,500 8.89 8.98 8.81 0 0 0
26/02/2021
8.89
 16,850 8.89 9.23 8.81 1,200 900 0.0
25/02/2021
8.89
 18,000 9.31 9.31 8.81 0 0 0
24/02/2021
9.31
 26,500 9.14 9.48 8.72 0 100 -0.0
23/02/2021
9.14
 9,600 9.31 9.31 9.14 0 0 0
22/02/2021
9.31
 4,000 9.56 9.56 9.14 0 0 0
19/02/2021
9.56
 100 9.31 9.56 9.56 0 0 0
18/02/2021
9.31
 30,610 9.56 9.56 9.23 0 0 0
17/02/2021
9.56
 9,000 9.31 9.56 8.89 0 0 0
09/02/2021
9.31
 5,000 9.06 9.31 8.89 0 0 0
08/02/2021
9.06
 8,000 9.40 9.40 9.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |