CTCP Hải Minh (hmh)

14.90
-0.10
(-0.67%)
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
(2024-04-22) 		0.60 4.17% 18,700 0 0
12.60
15
15
2 tháng
(2024-03-21) 		1.40 10.29% 32,700 0 0
12.60
15
15
3 tháng
(2024-02-20) 		0.10 0.67% 224,300 -162,349 -2.2
12.60
15.40
15
6 tháng
(2023-11-22) 		3.70 32.74% 632,500 -239,179 -3.3
10.70
16.40
15
12 tháng
(2023-05-26) 		4.80 47.06% 2,151,051 -265,979 -3.6
9.50
16.40
15
24 tháng
(2022-05-31) 		-5.18 -25.69% 3,730,485 -297,529 -4.6
9.50
22.30
15
36 tháng
(2021-06-07) 		4.35 40.80% 7,606,370 -301,732 -5.7
9.50
22.30
15
60 tháng
(2019-06-17) 		7.38 96.77% 12,924,149 -877,832 -11.4
6.22
22.30
15
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
15
1.20
 600 14.30 15 14.30 0 0 0
#2 16/05/2024
13.80
1.20
 1,400 13.80 13.80 13.60 0 0 0
#3 15/05/2024
12.60
-1.20
 2,500 13.80 13.80 12.50 0 0 0
#4 14/05/2024
13.80
-1.20
 100 13.80 13.80 13.80 0 0 0
#5 13/05/2024
15
1.20
 100 15 15 15 0 0 0
#6 10/05/2024
13.80
-1.20
 100 13.80 13.80 13.80 0 0 0
#7 09/05/2024
15
0
 0 15 15 15 0 0 0
#8 08/05/2024
15
0.10
 6,600 13.80 15 13.60 0 0 0
#9 07/05/2024
14.90
1.30
 900 14.60 14.90 14.60 0 0 0
#10 06/05/2024
13.60
-1
 2,000 14.50 15 13.60 0 0 0
#11 03/05/2024
14.60
1
 4,200 13.60 14.90 13.60 0 0 0
#12 02/05/2024
13.60
-1.40
 100 13.60 13.60 13.60 0 0 0
#13 26/04/2024
15
0.60
 100 15 15 15 0 0 0
#14 25/04/2024
14.40
0
 0 14.40 14.40 14.40 0 0 0
#15 24/04/2024
14.40
0
 0 14.40 14.40 14.40 0 0 0
#16 23/04/2024
14.40
0
 0 14.40 14.40 14.40 0 0 0
#17 22/04/2024
14.40
0
 0 14.40 14.40 14.40 0 0 0
#18 19/04/2024
14.40
0
 0 14.40 14.40 14.40 0 0 0
#19 17/04/2024
14.40
0
 0 14.40 14.40 14.40 0 0 0
#20 16/04/2024
14.40
0
 0 14.40 14.40 14.40 0 0 0
#21 15/04/2024
14.40
0
 0 14.40 14.40 14.40 0 0 0
#22 12/04/2024
14.40
0
 0 14.40 14.40 14.40 0 0 0
#23 11/04/2024
14.40
0
 0 14.40 14.40 14.40 0 0 0
#24 10/04/2024
14.40
0
 0 14.40 14.40 14.40 0 0 0
#25 09/04/2024
14.40
1.30
 1,100 14.30 14.40 14.30 0 0 0
#26 08/04/2024
13.10
-1.40
 100 13.10 13.10 13.10 0 0 0
#27 05/04/2024
14.50
0
 0 14.50 14.50 14.50 0 0 0
#28 04/04/2024
14.50
0
 200 13.50 14.50 13.50 0 0 0
#29 03/04/2024
14.50
0.90
 12,600 14.30 14.90 14.30 0 0 0
#30 02/04/2024
13.60
0
 0 13.60 13.60 13.60 0 0 0
#31 01/04/2024
13.60
0
 0 13.60 13.60 13.60 0 0 0
#32 29/03/2024
13.60
0
 0 13.60 13.60 13.60 0 0 0
#33 28/03/2024
13.60
0
 0 13.60 13.60 13.60 0 0 0
#34 27/03/2024
13.60
0
 0 13.60 13.60 13.60 0 0 0
#35 26/03/2024
13.60
0
 0 13.60 13.60 13.60 0 0 0
#36 25/03/2024
13.60
0
 0 13.60 13.60 13.60 0 0 0
#37 22/03/2024
13.60
0
 0 13.60 13.60 13.60 0 0 0
#38 21/03/2024
13.60
0
 0 13.60 13.60 13.60 0 0 0
#39 20/03/2024
13.60
0
 200 13.60 13.60 13.60 0 0 0
#40 19/03/2024
13.60
0
 0 13.60 13.60 13.60 0 0 0
#41 18/03/2024
13.60
0
 3,000 13.60 13.60 13.60 0 0 0
#42 15/03/2024
13.60
0
 127,500 13.60 13.60 13 0 127,049 -1.7
#43 14/03/2024
13.60
0.20
 11,500 13.40 14.70 12.10 0 1,200 -0.0
#44 13/03/2024
13.40
-1.40
 3,500 14.80 15 13.40 1,100 200 0.0
#45 12/03/2024
14.80
-0.40
 200 15.20 15.20 14.80 0 0 0
#46 11/03/2024
15.20
0
 0 15.20 15.20 15.20 0 0 0
#47 08/03/2024
15.20
0
 0 15.20 15.20 15.20 0 0 0
#48 07/03/2024
15.20
0
 0 15.20 15.20 15.20 0 0 0
#49 06/03/2024
15.20
0
 0 15.20 15.20 15.20 0 0 0
#50 05/03/2024
15.20
0.20
 6,600 15 15.40 14.80 0 5,300 -0.1
#51 04/03/2024
15
0
 0 15 15 15 0 0 0
#52 01/03/2024
15
0
 0 15 15 15 0 0 0
#53 29/02/2024
15
-0.40
 600 15.40 15.40 14 0 0 0
#54 28/02/2024
15.40
0
 20,400 15.40 15.40 13.90 0 19,200 -0.3
#55 27/02/2024
15.40
0.50
 1,600 14.90 16 13.60 0 100 -0.0
#56 26/02/2024
14.90
1.30
 15,200 13.60 14.90 12.70 0 10,200 -0.1
#57 23/02/2024
13.60
-1.10
 200 14.70 14.70 13.60 0 200 -0.0
#58 22/02/2024
14.70
-0.20
 800 14.90 14.90 14.70 0 0 0
#59 21/02/2024
14.90
0
 200 14.90 14.90 14.90 0 0 0
#60 20/02/2024
14.90
0.30
 100 14.60 14.90 14.90 0 0 0
#61 19/02/2024
14.60
0.60
 1,300 14 14.90 13.50 0 100 -0.0
#62 16/02/2024
14
0
 0 14 14 14 0 0 0
#63 15/02/2024
14
-1.40
 200 15.40 15.40 14 100 100 0
#64 07/02/2024
15.40
0.40
 30,300 15 15.80 14.50 0 20,000 -0.3
#65 06/02/2024
15
0.10
 5,200 14.90 15 14.90 0 5,000 -0.1
#66 05/02/2024
14.90
1.30
 23,600 13.60 14.90 13.80 0 21,000 -0.3
#67 02/02/2024
13.60
-1.40
 100 15 15 13.60 0 0 0
#68 01/02/2024
15
0
 0 15 15 15 0 0 0
#69 31/01/2024
15
0
 100 15 15 15 0 0 0
#70 30/01/2024
15
0.30
 6,600 14.70 15 14.70 0 5,000 -0.1
#71 29/01/2024
14.70
0.10
 2,200 14.60 15 14.50 0 100 -0.0
#72 26/01/2024
14.60
1.30
 300 13.30 14.60 14 0 0 0
#73 25/01/2024
13.30
0
 0 13.30 13.30 13.30 0 0 0
#74 24/01/2024
13.30
0
 10,100 13.30 13.50 13.30 0 10,000 -0.1
#75 23/01/2024
13.30
0.10
 4,100 13.20 14.50 13.20 0 100 -0.0
#76 22/01/2024
13.20
-0.80
 600 14 15 13.20 200 0 0.0
#77 19/01/2024
14
-0.10
 7,100 14.10 14.50 14 0 2,800 -0.0
#78 18/01/2024
14.10
0
 0 14.10 14.10 14.10 0 0 0
#79 17/01/2024
14.10
0
 0 14.10 14.10 14.10 0 0 0
#80 16/01/2024
14.10
0
 300 14.10 14.10 14.10 0 0 0
#81 15/01/2024
14.10
0
 5,000 14.10 14.10 14.10 5,000 0 0.1
#82 12/01/2024
14.10
0
 500 14.10 14.10 14.10 500 0 0.0
#83 11/01/2024
14.10
0
 700 14.10 14.10 14.10 700 0 0.0
#84 10/01/2024
14.10
0.10
 700 14 14.10 14.10 0 0 0
#85 09/01/2024
14
0
 300 14 14 14 0 0 0
#86 08/01/2024
14
-0.30
 7,000 14.30 14.30 13.50 0 0 0
#87 05/01/2024
14.30
-1.10
 100 15.40 15.40 14.30 0 0 0
#88 04/01/2024
15.40
0.50
 5,200 14.90 15.40 13.60 0 0 0
#89 03/01/2024
14.90
-1.50
 11,200 16.40 16.40 14.80 0 0 0
#90 02/01/2024
16.40
0.40
 17,900 16 16.40 15 0 0 0
#91 29/12/2023
16
0.40
 21,600 15.60 16 15.80 0 0 0
#92 28/12/2023
15.60
-0.20
 13,100 15.80 16.20 15.60 0 0 0
#93 27/12/2023
15.80
1
 27,400 14.80 16 15 0 0 0
#94 26/12/2023
14.80
-0.10
 26,600 14.90 16 13.50 0 100 -0.0
#95 25/12/2023
14.90
1
 23,200 13.90 14.90 13.60 0 0 0
#96 22/12/2023
13.90
0.20
 2,200 13.70 13.90 13.20 0 0 0
#97 21/12/2023
13.70
0
 28,300 13.70 15 13.70 0 0 0
#98 20/12/2023
13.70
1.20
 29,000 12.50 13.70 12.90 0 0 0
#99 19/12/2023
12.50
0.20
 12,700 12.30 13.50 12 0 0 0
#100 18/12/2023
12.30
1
 1,000 11.30 12.30 12.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |