CTCP Hải Minh (hmh)

16
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
(2025-11-05) 		-1 -5.88% 14,600 0 0
14.80
17
16
2 tháng
(2025-10-06) 		-1.90 -10.61% 68,600 -100 -0.0
14.80
18.50
16
3 tháng
(2025-09-08) 		1.60 11.11% 135,500 -100 -0.0
14.40
18.50
16
6 tháng
(2025-06-09) 		1.70 11.89% 332,600 -1,300 -0.0
14.10
18.50
16
12 tháng
(2024-12-10) 		3.32 26.17% 1,076,197 -8,700 -0.1
12.21
18.50
16
24 tháng
(2023-12-18) 		4.45 38.47% 1,867,914 -228,101 -3.1
11.55
18.50
16
36 tháng
(2022-12-21) 		4.07 34.11% 3,833,091 -363,891 -4.6
8.92
18.50
16
60 tháng
(2020-12-31) 		7.41 86.28% 11,957,481 -278,984 -5.4
7.96
20.95
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
16.15
 9,400 16.23 16.23 16.15 0 9,400 -0.2
29/04/2022
16.23
 4,105 17.47 17.47 16.23 0 0 0
28/04/2022
17.47
 0 17.47 17.47 17.47 0 0 0
27/04/2022
17.47
 1,900 16.56 17.47 16.56 0 0 0
26/04/2022
16.56
 200 16.31 16.56 16.31 0 0 0
25/04/2022
16.31
 1,100 15.65 16.31 14.49 0 0 0
22/04/2022
15.65
 3,300 15.65 15.73 15.65 0 1,500 -0.0
21/04/2022
15.65
 1,100 15.57 15.65 14.90 0 0 0
20/04/2022
15.57
 12,300 16.89 16.89 15.57 0 10,000 -0.2
19/04/2022
16.89
 0 16.89 16.89 16.89 0 0 0
18/04/2022
16.89
 14,700 16.48 16.89 15.73 0 9,600 -0.2
15/04/2022
16.48
 2,400 16.64 16.64 15.73 0 0 0
14/04/2022
16.64
 800 16.06 16.64 15.90 0 0 0
13/04/2022
16.06
 19,100 17.47 17.47 15.90 0 18,900 -0.4
12/04/2022
17.47
 2,100 16.31 17.47 16.73 0 0 0
08/04/2022
16.31
 20,900 16.56 16.56 16.23 0 18,700 -0.4
07/04/2022
16.56
 12,400 17.31 17.31 16.56 0 7,500 -0.2
06/04/2022
17.31
 6,208 17.39 17.39 16.73 0 0 0
05/04/2022
17.39
 2,300 17.39 17.39 17.22 0 0 0
04/04/2022
17.39
 1,300 17.80 17.80 17.39 0 0 0
01/04/2022
17.80
 12,800 17.80 17.80 16.06 0 0 0
31/03/2022
17.80
 1,000 17.80 17.80 17.80 0 0 0
30/03/2022
17.80
 12,800 17.88 17.97 17.80 0 0 0
29/03/2022
17.88
 16,120 17.97 17.97 17.80 0 0 0
28/03/2022
17.97
 30,400 17.47 18.63 17.39 0 3,800 -0.1
25/03/2022
17.47
 51,900 17.39 18.63 17.39 0 23,500 -0.5
24/03/2022
17.39
 47,240 17.72 17.72 17.14 0 15,000 -0.3
23/03/2022
17.72
 59,382 17.22 17.72 16.31 0 0 0
22/03/2022
17.22
 141,800 16.56 17.22 15.07 0 10,000 -0.2
21/03/2022
16.56
 39,010 16.31 16.56 15.81 0 9,500 -0.2
18/03/2022
16.31
 5,605 16.31 17.31 16.31 0 0 0
17/03/2022
16.31
 57,500 16.15 17.55 16.23 0 0 0
16/03/2022
16.15
 3,262 17.80 18.63 16.15 0 600 -0.0
15/03/2022
17.80
 16,343 16.39 17.80 14.90 0 0 0
14/03/2022
16.39
 2,700 16.97 16.97 16.39 0 0 0
11/03/2022
16.97
 1,000 16.97 16.97 16.97 0 0 0
10/03/2022
16.97
 11,600 17.97 17.97 16.97 0 0 0
09/03/2022
17.97
 17,400 16.56 18.05 17.39 0 5,000 -0.1
08/03/2022
16.56
 15,300 17.64 17.64 15.90 100 10,000 -0.2
07/03/2022
17.64
 49,400 16.97 17.80 16.97 0 18,500 -0.4
04/03/2022
16.97
 52,530 16.15 16.97 16.15 0 11,500 -0.2
03/03/2022
16.15
 65,400 14.90 16.15 14.90 0 5,000 -0.1
02/03/2022
14.90
 8,100 14.90 14.90 14.82 0 0 0
01/03/2022
14.90
 2,500 14.90 14.90 14.90 0 0 0
28/02/2022
14.90
 4,000 14.90 14.90 14.90 0 0 0
25/02/2022
14.90
 5,200 15.32 15.32 14.90 0 5,000 -0.1
24/02/2022
15.32
 12,239 15.32 15.32 15.24 0 0 0
23/02/2022
15.32
 100 15.32 15.32 15.32 0 0 0
22/02/2022
15.32
 10,700 15.32 15.32 15.32 0 0 0
21/02/2022
15.32
 6,100 14.99 15.32 15.32 0 0 0
18/02/2022
14.99
 100 15.73 15.73 14.99 0 0 0
17/02/2022
15.73
 17,600 15.40 15.73 15.65 0 10,000 -0.2
16/02/2022
15.40
 26,700 15.73 15.73 15.40 0 16,000 -0.3
15/02/2022
15.73
 17,300 15.65 15.73 15.32 0 5,800 -0.1
14/02/2022
15.65
 22,307 15.73 15.73 15.65 0 5,000 -0.1
11/02/2022
15.73
 26,553 15.73 15.81 15.73 0 0 0
10/02/2022
15.73
 200 15.81 15.81 15.73 0 0 0
09/02/2022
15.81
 1,900 15.73 15.81 15.32 0 0 0
08/02/2022
15.73
 48,121 15.90 17.47 15.73 0 0 0
07/02/2022
15.90
 1,207 15.73 16.56 15.81 0 0 0
28/01/2022
15.73
 124,107 14.74 16.15 14.49 0 100 -0.0
27/01/2022
14.74
 26,100 14.16 14.74 13.99 0 200 -0.0
26/01/2022
14.16
 11,900 13.08 14.32 13.66 0 0 0
25/01/2022
13.08
 4,500 13.08 13.08 13.00 100 0 0.0
24/01/2022
13.08
 2,300 13.25 13.25 13.08 200 0 0.0
21/01/2022
13.25
 3,200 13.25 13.25 13.25 0 0 0
20/01/2022
13.25
 9,800 13.25 13.33 13.08 2,600 0 0.0
19/01/2022
13.25
 700 13.25 13.66 13.25 0 0 0
18/01/2022
13.25
 1,000 13.25 13.41 13.25 0 0 0
17/01/2022
13.25
 3,500 13.41 13.66 13.25 0 0 0
14/01/2022
13.41
 13,400 13.58 13.58 13.00 7,700 0 0.1
13/01/2022
13.58
 24,100 13.58 13.74 13.58 9,500 0 0.2
12/01/2022
13.58
 16,900 14.08 14.08 13.50 1,400 0 0.0
11/01/2022
14.08
 6,700 14.08 14.32 13.99 0 0 0
10/01/2022
14.08
 9,800 14.66 14.66 14.08 0 0 0
07/01/2022
14.66
 11,200 14.74 14.74 14.32 0 0 0
06/01/2022
14.74
 34,800 14.74 14.82 14.08 9,600 0 0.2
05/01/2022
14.74
 24,300 15.57 15.57 14.74 3,100 0 0.1
04/01/2022
15.57
 16,585 15.48 15.65 14.90 6,900 0 0.1
31/12/2021
15.48
 30,600 15.48 15.48 14.24 10,000 2,000 0.2
30/12/2021
15.48
 14,600 15.73 15.73 15.40 0 0 0
29/12/2021: Cổ tức tiền mặt tỉ lệ: 10%
29/12/2021
15.73
 9,600 16.31 16.31 15.73 0 0 0
28/12/2021
16.31
 96,900 15.13 16.55 15.13 2,000 0 0.0
27/12/2021
15.13
 70,700 14.03 15.37 14.11 6,000 0 0.1
24/12/2021
14.03
 22,500 14.03 14.11 14.03 0 0 0
23/12/2021
14.03
 43,939 13.79 14.03 13.79 1,000 0 0.0
22/12/2021
13.79
 34,800 13.87 13.95 13.79 0 0 0
21/12/2021
13.87
 11,000 13.87 13.95 13.87 0 0 0
20/12/2021
13.87
 32,700 13.79 14.03 13.71 100 0 0.0
17/12/2021
13.79
 18,300 13.63 13.79 13.32 0 0 0
16/12/2021
13.63
 24,000 13.63 13.79 13.63 0 0 0
15/12/2021
13.63
 31,300 13.32 13.63 13.32 0 0 0
14/12/2021
13.32
 10,830 13.40 13.55 13.24 0 0 0
13/12/2021
13.40
 11,200 13.24 13.63 13.24 0 0 0
10/12/2021
13.24
 37,180 13.40 13.47 12.61 4,900 0 0.1
09/12/2021
13.40
 15,400 13.00 13.40 13.00 500 0 0.0
08/12/2021
13.00
 33,123 13.32 13.32 13.00 0 0 0
07/12/2021
13.32
 8,800 13.08 13.95 13.08 0 0 0
06/12/2021
13.08
 12,700 13.08 13.16 13.08 0 0 0
03/12/2021
13.08
 7,600 13.00 13.16 12.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |