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)
14/07/2015
8.35
 11,700 8.47 8.47 8.27 0 4,900 -0.1
13/07/2015
8.47
 3,400 8.39 8.47 8.35 0 0 0
10/07/2015
8.39
 600 8.43 8.47 8.39 0 0 0
09/07/2015
8.43
 3,300 8.43 8.43 8.31 0 0 0
08/07/2015
8.43
 9,100 8.47 8.47 8.43 0 0 0
07/07/2015
8.47
 2,300 8.50 8.50 8.47 0 0 0
06/07/2015
8.50
 8,400 8.50 8.50 8.12 0 0 0
03/07/2015
8.50
 10,900 8.54 8.54 8.50 0 5,000 -0.1
02/07/2015
8.54
 300 8.54 8.54 8.39 0 0 0
01/07/2015
8.54
 100 8.43 8.54 8.54 0 0 0
30/06/2015
8.43
 18,900 8.62 8.62 8.43 7,000 5,100 0.0
29/06/2015
8.62
 11,200 8.62 8.66 8.50 0 0 0
26/06/2015
8.62
 1,700 8.66 8.66 8.58 0 0 0
25/06/2015
8.66
 39,600 8.47 8.74 8.50 0 0 0
24/06/2015
8.47
 5,300 8.50 8.50 8.43 0 0 0
23/06/2015
8.50
 15,400 8.54 8.58 8.47 3,000 0 0.1
22/06/2015
8.54
 9,900 8.54 8.54 8.47 5,000 0 0.1
19/06/2015
8.54
 19,500 8.58 8.58 8.47 12,600 2,000 0.2
18/06/2015
8.58
 5,000 8.58 8.58 8.43 0 0 0
17/06/2015
8.58
 8,200 8.66 8.66 8.43 0 0 0
16/06/2015
8.66
 19,800 8.70 8.70 8.47 15,100 0 0.3
15/06/2015
8.70
 28,700 8.70 8.70 8.47 18,800 14,900 0.1
12/06/2015
8.70
 5,511 8.70 8.74 8.54 0 100 -0.0
11/06/2015
8.70
 900 8.54 8.78 8.70 0 0 0
10/06/2015
8.54
 3,000 8.47 8.58 8.47 200 0 0.0
09/06/2015
8.47
 12,300 8.58 8.74 8.47 4,300 300 0.1
08/06/2015
8.58
 25,400 8.47 8.58 8.47 10,000 0 0.2
05/06/2015
8.47
 25,100 8.50 8.66 8.43 100 4,000 -0.1
04/06/2015
8.50
 56,400 8.47 8.70 8.39 0 0 0
03/06/2015
8.47
 13,100 8.43 8.81 8.35 100 0 0.0
02/06/2015
8.43
 29,400 8.35 8.43 8.35 17,900 16,300 0.0
01/06/2015
8.35
 43,800 8.50 8.50 8.35 20,000 2,200 0.4
29/05/2015
8.50
 14,600 8.70 8.70 8.43 0 4,500 -0.1
28/05/2015
8.70
 32,300 8.66 8.70 8.50 300 25,000 -0.5
27/05/2015
8.66
 9,689 8.70 8.81 8.54 100 7,000 -0.2
26/05/2015
8.70
 13,500 8.85 8.85 8.58 100 6,000 -0.1
25/05/2015
8.85
 6,700 8.78 8.85 8.66 1,000 4,000 -0.1
22/05/2015
8.78
 14,503 8.78 8.85 8.70 400 8,600 -0.2
21/05/2015
8.78
 37,800 8.85 8.85 8.62 200 3,500 -0.1
20/05/2015
8.85
 13,100 9.24 9.24 8.70 500 5,000 -0.1
19/05/2015
9.24
 10,035 9.05 9.24 8.70 0 0 0
18/05/2015
9.05
 17,800 9.20 9.20 8.89 0 0 0
15/05/2015
9.20
 7,400 9.20 9.20 9.12 0 0 0
14/05/2015
9.20
 4,100 9.24 9.28 9.20 0 0 0
13/05/2015
9.24
 5,045 9.24 9.24 9.24 0 0 0
12/05/2015
9.24
 306,000 9.24 10.13 9.12 0 0 0
11/05/2015
9.24
 13,440 9.28 9.28 8.89 0 0 0
08/05/2015
9.28
 11,300 9.08 9.28 8.89 0 0 0
07/05/2015
9.08
 14,600 8.62 9.08 8.50 0 0 0
06/05/2015
8.62
 4,400 8.54 8.62 8.47 0 0 0
05/05/2015
8.54
 24,900 8.23 8.54 7.73 1,400 0 0.0
04/05/2015
8.23
 41,830 9.12 9.12 8.23 0 0 0
27/04/2015
9.12
 16,800 9.16 9.16 8.89 11,300 11,000 0.0
24/04/2015
9.16
 25,300 9.20 9.28 8.81 0 0 0
23/04/2015
9.20
 18,700 9.28 9.28 8.89 100 0 0.0
22/04/2015
9.28
 1,800 9.28 9.32 9.28 0 1,000 -0.0
21/04/2015
9.28
 19,287 9.47 9.47 9.20 0 0 0
20/04/2015
9.47
 3,300 9.39 9.66 9.43 100 0 0.0
17/04/2015
9.39
 7,500 9.43 9.51 9.28 200 7,000 -0.2
16/04/2015
9.43
 9,200 9.35 9.59 9.35 200 5,000 -0.1
15/04/2015
9.35
 8,600 9.35 9.39 9.35 0 0 0
14/04/2015
9.35
 4,200 9.35 9.35 9.35 100 0 0.0
13/04/2015
9.35
 22,300 9.66 9.66 9.35 200 0 0.0
10/04/2015
9.66
 10,210 9.66 9.82 9.51 3,100 0 0.1
09/04/2015
9.66
 17,400 9.82 9.82 9.55 0 0 0
08/04/2015
9.82
 42,700 9.32 9.93 9.28 400 0 0.0
07/04/2015
9.32
 4,100 9.32 9.32 9.28 300 0 0.0
06/04/2015
9.32
 9,900 9.28 9.32 9.28 1,000 0 0.0
03/04/2015
9.28
 11,300 9.47 9.47 9.28 0 0 0
02/04/2015
9.47
 1,200 9.28 9.47 9.47 0 0 0
01/04/2015
9.28
 10,000 9.63 9.63 9.28 1,100 0 0.0
31/03/2015
9.63
 14,500 9.20 9.63 9.28 8,200 3,000 0.1
30/03/2015
9.20
 33,940 9.05 9.47 8.70 500 4,900 -0.1
27/03/2015
9.05
 37,207 9.47 10.01 9.05 6,100 16,000 -0.2
26/03/2015
9.47
 24,740 9.82 10.05 9.47 4,300 2,000 0.1
25/03/2015
9.82
 23,100 10.05 10.05 9.74 0 0 0
24/03/2015
10.05
 4,100 9.97 10.05 9.97 100 0 0.0
23/03/2015
9.97
 27,000 10.32 10.32 9.93 0 0 0
20/03/2015
10.32
 3,400 10.32 10.32 10.13 700 0 0.0
19/03/2015
10.32
 12,300 10.09 10.44 10.13 200 0 0.0
18/03/2015
10.09
 46,200 10.44 10.44 10.09 0 0 0
17/03/2015
10.44
 12,600 10.44 10.44 10.24 1,000 1,000 0.0
16/03/2015
10.44
 14,500 10.63 10.63 10.44 500 0 0.0
13/03/2015
10.63
 155,600 10.44 10.63 10.24 1,400 0 0.0
12/03/2015
10.44
 264,690 10.44 10.82 10.21 0 0 0
11/03/2015
10.44
 217,500 10.98 10.98 10.44 0 0 0
10/03/2015
10.98
 374,210 10.01 10.98 10.01 7,000 43,700 -1.0
09/03/2015
10.01
 500 10.01 10.01 9.86 10,100 10,000 0.0
06/03/2015
10.01
 33,000 10.05 10.05 10.01 0 0 0
05/03/2015
10.05
 0 10.05 10.05 10.05 0 0 0
04/03/2015
10.05
 14,600 10.05 10.05 10.01 0 0 0
03/03/2015
10.05
 90,900 9.86 10.24 9.86 0 0 0
02/03/2015
9.86
 400 10.05 10.05 9.86 0 0 0
27/02/2015
10.05
 0 10.05 10.05 10.05 0 0 0
26/02/2015
10.05
 5,100 10.24 10.24 9.47 0 0 0
25/02/2015
10.24
 19,800 10.05 10.44 9.97 7,200 0 0.2
24/02/2015
10.05
 0 10.05 10.05 10.05 0 0 0
13/02/2015
10.05
 11,200 10.21 10.36 10.05 2,900 6,300 -0.1
12/02/2015
10.21
 7,000 10.21 10.44 10.05 3,900 0 0.1
11/02/2015
10.21
 2,000 10.05 10.21 10.05 2,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |