Hai Minh Corp

HMH
🏛️ 越南 →
15,600.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 16,394.47 16,482.61 15,160.48 16,482.61 0.0M
2021-12-30 16,394.47 16,747.04 16,394.47 16,482.61 0.0M
2021-12-29 17,364.03 17,364.03 16,747.04 16,747.04 0.0M
2021-12-28 16,105.77 17,615.69 16,105.77 17,364.04 0.1M
2021-12-27 15,099.16 16,357.43 15,015.28 16,105.77 0.1M
2021-12-24 14,931.39 15,015.28 14,931.39 14,931.39 0.0M
2021-12-23 14,763.63 14,931.39 14,679.74 14,931.39 0.0M
2021-12-22 14,763.63 14,847.51 14,679.74 14,679.74 0.0M
2021-12-21 14,847.51 14,847.51 14,763.63 14,763.63 0.0M
2021-12-20 14,679.74 14,931.39 14,595.86 14,763.63 0.0M
2021-12-17 14,679.74 14,679.74 14,176.44 14,679.74 0.0M
2021-12-16 14,511.97 14,679.74 14,511.97 14,511.97 0.0M
2021-12-15 14,176.44 14,511.97 14,176.44 14,511.97 0.0M
2021-12-14 14,428.09 14,428.09 14,092.55 14,176.44 0.0M
2021-12-13 14,428.09 14,511.97 14,092.55 14,260.32 0.0M
2021-12-10 14,344.20 14,344.20 13,421.48 14,092.55 0.0M
2021-12-09 13,840.90 14,260.32 13,840.90 14,260.32 0.0M
2021-12-08 14,008.67 14,008.67 13,840.90 13,840.90 0.0M
2021-12-07 14,847.51 14,847.51 13,924.78 14,176.44 0.0M
2021-12-06 13,924.78 14,008.67 13,924.78 13,924.78 0.0M
2021-12-03 14,008.67 14,008.67 13,757.02 13,924.78 0.0M
2021-12-02 13,840.90 14,008.67 13,673.13 13,840.90 0.0M
2021-12-01 13,589.25 13,673.13 13,505.36 13,673.13 0.0M
2021-11-30 14,511.97 14,511.97 13,085.94 13,840.90 0.0M
2021-11-29 13,840.90 14,008.67 13,840.90 14,008.67 0.0M
2021-11-26 14,176.44 14,176.44 13,840.90 13,840.90 0.0M
2021-11-25 13,924.78 14,260.32 13,840.90 14,260.32 0.0M
2021-11-24 13,840.90 14,260.32 13,840.90 14,260.32 0.0M
2021-11-23 13,924.78 14,344.20 13,589.25 14,344.20 0.0M
2021-11-22 14,260.32 14,260.32 13,673.13 13,924.78 0.0M
2021-11-19 15,183.05 15,183.05 14,260.32 14,847.51 0.0M
2021-11-18 15,350.81 15,518.58 13,924.78 15,099.16 0.1M
2021-11-17 14,260.32 15,434.70 14,260.32 15,183.05 0.1M
2021-11-16 14,008.67 14,595.86 13,924.78 14,260.32 0.0M
2021-11-15 13,757.02 14,092.55 13,757.02 14,008.67 0.0M
2021-11-12 13,840.90 14,008.67 13,840.90 13,924.78 0.0M
2021-11-11 13,757.02 13,924.78 13,673.13 13,673.13 0.0M
2021-11-10 13,589.25 13,840.90 13,421.48 13,840.90 0.0M
2021-11-09 13,673.13 13,840.90 13,421.48 13,757.02 0.0M
2021-11-08 13,505.36 13,673.13 13,421.48 13,673.13 0.0M
2021-11-05 13,253.71 13,757.02 13,253.71 13,589.25 0.0M
2021-11-04 13,002.06 13,757.02 13,002.06 13,421.48 0.0M
2021-11-03 13,421.48 13,421.48 13,169.82 13,169.82 0.0M
2021-11-02 13,757.02 13,757.02 13,421.48 13,421.48 0.0M
2021-11-01 13,924.78 13,924.78 13,757.02 13,757.02 0.0M
2021-10-29 13,337.59 13,924.78 13,337.59 13,924.78 0.0M
2021-10-28 13,169.82 14,008.67 13,169.82 13,924.78 0.0M
2021-10-27 13,673.13 13,673.13 13,169.82 13,169.82 0.0M
2021-10-26 13,421.48 13,673.13 13,337.59 13,673.13 0.0M
2021-10-25 13,337.59 13,673.13 13,169.82 13,673.13 0.0M
2021-10-22 13,505.36 13,589.25 13,505.36 13,505.36 0.0M
2021-10-21 13,505.36 13,505.36 13,421.48 13,505.36 0.1M
2021-10-20 13,169.82 13,589.25 13,085.94 13,505.36 0.1M
2021-10-19 13,085.94 13,085.94 13,002.06 13,085.94 0.0M
2021-10-18 13,169.82 13,169.82 13,085.94 13,085.94 0.0M
2021-10-15 13,085.94 13,085.94 13,085.94 13,085.94 0.0M
2021-10-14 13,085.94 13,085.94 13,085.94 13,085.94 0.0M
2021-10-13 13,421.48 13,589.25 13,421.48 13,589.25 0.0M
2021-10-12 13,253.71 13,253.71 13,253.71 13,253.71 0.0M
2021-10-11 13,924.78 13,924.78 13,253.71 13,253.71 0.0M
2021-10-08 13,085.94 13,757.02 13,085.94 13,757.02 0.0M
2021-10-06 13,840.90 13,840.90 13,589.25 13,589.25 0.0M
2021-10-05 13,673.13 13,673.13 13,421.48 13,421.48 0.0M
2021-10-04 13,337.59 13,840.90 13,337.59 13,840.90 0.0M
2021-10-01 13,002.06 13,002.06 13,002.06 13,002.06 0.0M
2021-09-30 12,750.40 13,002.06 12,750.40 13,002.06 0.0M
2021-09-28 12,582.64 12,582.64 12,414.87 12,582.64 0.0M
2021-09-27 13,421.48 13,421.48 12,582.64 13,421.48 0.0M
2021-09-24 13,253.71 13,421.48 13,253.71 13,421.48 0.0M
2021-09-23 13,505.36 13,505.36 12,079.33 13,337.59 0.0M
2021-09-22 12,582.64 13,421.48 12,582.64 13,337.59 0.0M
2021-09-21 12,582.64 13,421.48 12,163.21 13,421.48 0.0M
2021-09-20 13,421.48 13,505.36 13,421.48 13,421.48 0.0M
2021-09-17 13,840.90 13,840.90 13,840.90 13,840.90 0.0M
2021-09-16 14,008.67 14,008.67 13,924.78 13,924.78 0.0M
2021-09-15 13,589.25 13,924.78 13,589.25 13,924.78 0.0M
2021-09-14 13,589.25 13,673.13 13,589.25 13,589.25 0.0M
2021-09-13 13,505.36 13,757.02 13,505.36 13,589.25 0.0M
2021-09-10 13,505.36 13,589.25 13,505.36 13,505.36 0.0M
2021-09-09 13,589.25 13,589.25 13,505.36 13,505.36 0.0M
2021-09-08 13,421.48 13,589.25 13,253.71 13,505.36 0.0M
2021-09-07 13,002.06 13,505.36 13,002.06 13,421.48 0.0M
2021-09-06 13,421.48 13,505.36 13,421.48 13,505.36 0.0M
2021-09-01 13,757.02 13,757.02 13,337.59 13,421.48 0.0M
2021-08-31 13,002.06 13,421.48 13,002.06 13,169.82 0.1M
2021-08-30 13,002.06 13,002.06 12,666.52 13,002.06 0.0M
2021-08-27 12,582.64 13,169.82 12,582.64 13,002.06 0.0M
2021-08-26 12,750.40 13,421.48 12,750.40 13,421.48 0.0M
2021-08-25 13,085.94 13,085.94 12,582.64 12,582.64 0.0M
2021-08-24 12,163.21 12,414.87 12,163.21 12,414.87 0.0M
2021-08-23 12,163.21 13,253.71 12,163.21 13,085.94 0.0M
2021-08-20 12,750.40 13,421.48 12,750.40 13,002.06 0.1M
2021-08-19 12,750.40 13,253.71 12,750.40 12,834.29 0.0M
2021-08-18 12,750.40 13,505.36 12,582.64 13,421.48 0.0M
2021-08-17 13,085.94 13,673.13 12,834.29 13,673.13 0.0M
2021-08-16 14,176.44 14,176.44 12,834.29 13,840.90 0.0M
2021-08-13 13,924.78 14,260.32 13,673.13 14,092.55 0.0M
2021-08-12 14,176.44 14,176.44 13,924.78 13,924.78 0.1M
2021-08-11 11,827.68 12,918.17 11,827.68 12,918.17 0.1M
2021-08-10 11,576.02 11,743.79 11,576.02 11,743.79 0.0M
2021-08-09 11,408.26 11,576.02 11,408.26 11,576.02 0.0M
2021-08-06 11,492.14 11,492.14 11,492.14 11,492.14 0.0M
2021-08-05 11,492.14 11,492.14 11,492.14 11,492.14 0.0M
2021-08-04 11,324.37 11,492.14 11,324.37 11,492.14 0.0M
2021-08-03 11,492.14 11,492.14 11,072.72 11,324.37 0.0M
2021-08-02 11,492.14 11,576.02 11,492.14 11,492.14 0.0M
2021-07-30 11,408.26 11,492.14 11,408.26 11,492.14 0.0M
2021-07-29 11,408.26 11,408.26 11,408.26 11,408.26 0.0M
2021-07-28 11,324.37 11,324.37 11,324.37 11,324.37 0.0M
2021-07-27 10,904.95 11,324.37 10,904.95 11,324.37 0.0M
2021-07-26 10,904.95 10,904.95 10,904.95 10,904.95 0.0M
2021-07-23 11,240.49 11,324.37 11,240.49 11,324.37 0.0M
2021-07-22 11,408.26 11,492.14 11,408.26 11,492.14 0.0M
2021-07-21 10,401.65 11,324.37 10,401.65 11,240.49 0.0M
2021-07-20 10,401.65 10,401.65 10,401.65 10,401.65 0.0M
2021-07-19 10,317.76 10,904.95 10,317.76 10,904.95 0.0M
2021-07-16 10,737.18 10,737.18 10,737.18 10,737.18 0.0M
2021-07-14 10,737.18 10,737.18 10,737.18 10,737.18 0.0M
2021-07-13 10,737.18 10,737.18 10,317.76 10,737.18 0.0M
2021-07-12 10,485.53 10,485.53 10,485.53 10,485.53 0.0M
2021-07-09 10,485.53 11,156.60 10,401.65 11,156.60 0.0M
2021-07-06 11,156.60 11,324.37 11,156.60 11,324.37 0.0M
2021-07-05 11,072.72 11,240.49 10,904.95 11,240.49 0.0M
2021-07-02 11,324.37 11,324.37 11,240.49 11,240.49 0.0M
2021-07-01 11,408.26 11,492.14 10,988.84 11,492.14 0.0M
2021-06-30 11,576.02 11,576.02 11,408.26 11,408.26 0.0M
2021-06-29 11,659.91 11,659.91 11,408.26 11,408.26 0.0M
2021-06-28 11,324.37 11,576.02 11,324.37 11,492.14 0.0M
2021-06-25 11,324.37 11,324.37 11,324.37 11,324.37 0.0M
2021-06-24 11,324.37 11,324.37 11,240.49 11,240.49 0.0M
2021-06-23 11,324.37 11,324.37 11,072.72 11,240.49 0.0M
2021-06-22 11,156.60 11,324.37 11,156.60 11,324.37 0.0M
2021-06-21 11,324.37 11,324.37 11,324.37 11,324.37 0.0M
2021-06-18 11,240.49 11,324.37 10,904.95 11,324.37 0.0M
2021-06-17 11,240.49 11,324.37 10,904.95 11,324.37 0.0M
2021-06-16 10,904.95 11,324.37 10,317.76 11,324.37 0.0M
2021-06-15 10,904.95 10,904.95 10,904.95 10,904.95 0.0M
2021-06-14 10,988.84 10,988.84 10,988.84 10,988.84 0.0M
2021-06-11 10,821.07 10,988.84 10,821.07 10,904.95 0.0M
2021-06-10 10,653.30 10,904.95 10,401.65 10,904.95 0.0M
2021-06-09 10,233.88 10,737.18 10,233.88 10,653.30 0.0M
2021-06-08 10,653.30 10,737.18 10,569.41 10,569.41 0.0M
2021-06-07 10,653.30 10,737.18 10,233.88 10,653.30 0.0M
2021-06-04 10,233.88 10,653.30 10,149.99 10,653.30 0.1M
2021-06-03 10,066.11 10,149.99 9,898.34 10,149.99 0.0M
2021-06-02 9,982.22 10,066.11 9,982.22 10,066.11 0.0M
2021-06-01 10,066.11 10,066.11 10,066.11 10,066.11 0.0M
2021-05-31 10,066.11 10,233.88 9,982.22 10,066.11 0.0M
2021-05-28 10,066.11 10,149.99 10,066.11 10,149.99 0.0M
2021-05-27 10,066.11 10,066.11 9,982.22 9,982.22 0.0M
2021-05-26 10,066.11 10,066.11 9,982.22 10,066.11 0.0M
2021-05-25 10,066.11 10,066.11 10,066.11 10,066.11 0.0M
2021-05-24 10,066.11 10,066.11 9,982.22 10,066.11 0.0M
2021-05-21 10,066.11 10,066.11 9,982.22 9,982.22 0.0M
2021-05-20 10,066.11 10,066.11 9,898.34 10,066.11 0.0M
2021-05-19 10,066.11 10,066.11 9,982.22 10,066.11 0.0M
2021-05-18 10,066.11 10,066.11 9,982.22 10,066.11 0.1M
2021-05-17 10,066.11 10,149.99 10,066.11 10,066.11 0.0M
2021-05-14 10,149.99 10,149.99 10,066.11 10,066.11 0.0M
2021-05-13 10,149.99 10,149.99 10,066.11 10,149.99 0.0M
2021-05-12 10,066.11 10,149.99 10,066.11 10,066.11 0.0M
2021-05-11 9,982.22 10,233.88 9,982.22 10,233.88 0.0M
2021-05-10 9,898.34 9,898.34 9,898.34 9,898.34 0.0M
2021-05-07 10,066.11 10,149.99 9,898.34 9,898.34 0.0M
2021-05-06 10,066.11 10,821.07 9,898.34 10,066.11 0.1M
2021-05-05 9,898.34 10,066.11 9,898.34 10,066.11 0.0M
2021-05-04 9,646.69 9,814.46 9,646.69 9,814.46 0.0M
2021-04-29 9,730.57 9,814.46 9,646.69 9,814.46 0.0M
2021-04-28 9,562.80 9,814.46 9,562.80 9,814.46 0.0M
2021-04-27 9,730.57 9,730.57 9,311.15 9,730.57 0.0M
2021-04-26 9,562.80 9,730.57 9,478.92 9,730.57 0.0M
2021-04-23 9,478.92 9,730.57 9,478.92 9,730.57 0.0M
2021-04-22 9,562.80 9,646.69 9,562.80 9,646.69 0.0M
2021-04-20 9,478.92 9,730.57 9,478.92 9,730.57 0.0M
2021-04-19 9,814.46 9,814.46 9,478.92 9,646.69 0.0M
2021-04-16 9,898.34 9,898.34 9,478.92 9,646.69 0.0M
2021-04-15 9,898.34 9,982.22 9,646.69 9,646.69 0.0M
2021-04-14 9,730.57 9,982.22 9,478.92 9,898.34 0.0M
2021-04-13 9,982.22 10,066.11 9,730.57 9,982.22 0.0M
2021-04-12 9,814.46 10,066.11 9,814.46 10,066.11 0.0M
2021-04-09 9,814.46 9,982.22 9,730.57 9,814.46 0.0M
2021-04-08 10,066.11 10,066.11 9,646.69 9,982.22 0.0M
2021-04-07 9,395.03 10,066.11 9,395.03 9,982.22 0.0M
2021-04-06 10,485.53 10,485.53 9,059.50 9,395.03 0.2M
2021-04-05 10,066.11 10,066.11 10,066.11 10,066.11 0.0M
2021-04-02 10,317.76 10,401.65 10,066.11 10,066.11 0.1M
2021-04-01 10,401.65 10,401.65 10,149.99 10,401.65 0.0M
2021-03-31 10,485.53 10,569.41 10,066.11 10,569.41 0.0M
2021-03-30 10,569.41 10,569.41 10,317.76 10,569.41 0.0M
2021-03-29 10,904.95 10,904.95 10,401.65 10,737.18 0.0M
2021-03-26 11,156.60 11,324.37 10,233.88 10,904.95 0.0M
2021-03-25 11,072.72 11,324.37 10,569.41 11,324.37 0.0M
2021-03-24 11,324.37 11,743.79 11,072.72 11,324.37 0.1M
2021-03-23 10,066.11 11,072.72 10,066.11 11,072.72 0.2M
2021-03-22 9,478.92 10,149.99 9,395.03 10,066.11 0.1M
2021-03-19 9,395.03 9,646.69 9,395.03 9,478.92 0.0M
2021-03-18 9,395.03 9,395.03 9,227.27 9,395.03 0.0M
2021-03-17 9,227.27 9,395.03 8,975.61 9,395.03 0.0M
2021-03-16 9,227.27 9,227.27 9,143.38 9,227.27 0.0M
2021-03-15 9,562.80 9,562.80 9,143.38 9,227.27 0.0M
2021-03-12 9,395.03 9,478.92 9,059.50 9,478.92 0.0M
2021-03-11 9,395.03 9,646.69 9,143.38 9,478.92 0.0M
2021-03-10 9,059.50 9,898.34 9,059.50 9,395.03 0.0M
2021-03-09 9,059.50 9,143.38 8,975.61 9,143.38 0.0M
2021-03-08 8,975.61 9,143.38 8,975.61 9,143.38 0.0M
2021-03-05 8,891.73 9,059.50 8,891.73 8,975.61 0.0M
2021-03-04 8,891.73 9,143.38 8,891.73 9,059.50 0.0M
2021-03-03 8,975.61 8,975.61 8,891.73 8,975.61 0.0M
2021-03-02 9,059.50 9,227.27 8,723.96 8,975.61 0.0M
2021-03-01 8,891.73 8,975.61 8,807.85 8,891.73 0.1M
2021-02-26 8,807.85 9,227.27 8,807.85 8,891.73 0.0M
2021-02-25 8,891.73 9,311.15 8,807.85 8,891.73 0.0M
2021-02-24 9,059.50 9,478.92 8,723.96 9,311.15 0.0M
2021-02-23 9,227.27 9,227.27 9,143.38 9,143.38 0.0M
2021-02-22 9,227.27 9,478.92 9,143.38 9,311.15 0.0M
2021-02-19 9,562.80 9,562.80 9,562.80 9,562.80 0.0M
2021-02-18 9,227.27 9,311.15 9,227.27 9,311.15 0.0M
2021-02-17 9,059.50 9,562.80 8,891.73 9,562.80 0.0M
2021-02-09 8,975.61 9,311.15 8,891.73 9,311.15 0.0M
2021-02-08 9,395.03 9,395.03 9,059.50 9,059.50 0.0M
2021-02-05 9,395.03 9,395.03 9,395.03 9,395.03 0.0M
2021-02-04 9,395.03 9,562.80 8,975.61 9,395.03 0.0M
2021-02-03 9,562.80 9,562.80 8,556.19 9,395.03 0.0M
2021-02-02 9,395.03 9,395.03 9,143.38 9,227.27 0.0M
2021-02-01 9,227.27 9,646.69 9,227.27 9,227.27 0.1M
2021-01-29 8,472.31 9,227.27 8,304.54 9,227.27 0.0M
2021-01-28 9,143.38 9,143.38 8,304.54 8,472.31 0.1M
2021-01-27 8,975.61 9,143.38 8,807.85 9,143.38 0.0M
2021-01-26 9,059.50 9,143.38 8,975.61 8,975.61 0.0M
2021-01-25 8,807.85 9,478.92 8,807.85 9,478.92 0.0M
2021-01-22 9,478.92 9,478.92 9,143.38 9,227.27 0.0M
2021-01-21 9,478.92 9,478.92 9,059.50 9,478.92 0.0M
2021-01-20 9,143.38 9,562.80 8,975.61 9,478.92 0.0M
2021-01-19 9,898.34 9,898.34 9,059.50 9,227.27 0.0M
2021-01-18 9,646.69 9,898.34 9,478.92 9,814.46 0.1M
2021-01-15 9,227.27 9,478.92 9,227.27 9,311.15 0.1M
2021-01-14 9,059.50 9,227.27 9,059.50 9,227.27 0.0M
2021-01-13 9,143.38 9,143.38 8,891.73 9,059.50 0.0M
2021-01-12 8,807.85 9,143.38 8,723.96 9,143.38 0.0M
2021-01-11 8,975.61 8,975.61 8,472.31 8,472.31 0.0M
2021-01-08 9,059.50 9,143.38 8,891.73 8,975.61 0.0M
2021-01-07 9,143.38 9,143.38 9,059.50 9,143.38 0.0M
2021-01-06 9,646.69 9,646.69 9,059.50 9,143.38 0.0M
2021-01-05 9,814.46 10,066.11 9,814.46 9,982.22 0.1M
2021-01-04 9,982.22 10,066.11 9,814.46 9,898.34 0.0M