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
(2024-10-23) 		0.90 7.14% 110,258 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
(2024-08-26) 		-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
(2023-11-28) 		2.80 26.17% 836,998 -224,001 -3.1
10.70
16.50
13.50
24 tháng
(2022-12-05) 		2.30 20.54% 2,765,949 -351,791 -4.5
9.50
16.50
13.50
36 tháng
(2021-12-08) 		-0.34 -2.46% 6,001,479 -518,281 -9.1
9.50
22.30
13.50
60 tháng
(2019-12-19) 		5.82 75.70% 12,291,837 -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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |