CTCP Hải Minh (hmh)

20
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
(2026-07-06) 		2.20 12.36% 72,200 -1,100 0
17.40
20
20
2 tháng
(2026-06-08) 		2 11.11% 74,500 -1,100 0
16.20
20
20
3 tháng
(2026-05-07) 		3.50 21.21% 87,800 -2,900 0
15
20
20
6 tháng
(2026-02-06) 		4.54 29.34% 133,200 -3,100 -0.0
15
22.16
20
12 tháng
(2025-08-11) 		3.41 20.52% 420,600 -3,300 -0.0
13.58
22.16
20
24 tháng
(2024-08-15) 		7.07 54.66% 1,532,514 -7,800 -0.0
11.16
22.16
20
36 tháng
(2023-08-21) 		10.79 117.12% 3,216,714 -258,631 -3.4
8.41
22.16
20
60 tháng
(2021-08-31) 		8.34 71.46% 8,410,748 -318,034 -5.8
8.41
22.16
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
15.06
 500 14.61 15.06 15.06 0 0 0
29/07/2022
14.61
 3,200 14.70 14.70 14.61 0 0 0
28/07/2022
14.70
 500 14.61 14.70 14.61 0 0 0
27/07/2022
14.61
 2,300 15.50 15.50 14.61 0 0 0
26/07/2022
15.50
 100 15.41 15.50 15.50 0 0 0
25/07/2022
15.41
 600 15.41 15.41 14.17 0 0 0
22/07/2022
15.41
 0 15.41 15.41 15.41 0 0 0
21/07/2022
15.41
 0 15.41 15.41 15.41 0 0 0
20/07/2022
15.41
 225 15.06 15.41 15.41 0 0 0
19/07/2022
15.06
 100 15.23 15.23 15.06 0 0 0
18/07/2022
15.23
 2,400 15.23 15.50 15.23 1,900 0 0.0
15/07/2022
15.23
 1,225 15.06 15.23 15.23 0 0 0
14/07/2022
15.06
 2,025 15.23 15.23 15.06 1,400 0 0.0
13/07/2022
15.23
 100 15.23 15.23 15.23 0 0 0
12/07/2022
15.23
 0 15.23 15.23 15.23 0 0 0
11/07/2022
15.23
 17,175 15.41 15.41 14.53 0 0 0
08/07/2022
15.41
 27,700 15.41 15.41 15.06 200 0 0.0
07/07/2022
15.41
 5,800 15.41 15.41 15.06 0 0 0
06/07/2022
15.41
 600 15.50 15.50 14.61 0 0 0
05/07/2022
15.50
 13,000 15.41 15.68 14.53 0 0 0
04/07/2022
15.41
 0 15.41 15.41 15.41 0 0 0
01/07/2022
15.41
 5,100 15.06 15.41 14.88 0 0 0
30/06/2022
15.06
 4,200 15.50 15.59 15.06 0 0 0
29/06/2022
15.50
 18,000 15.23 15.50 14.35 0 0 0
28/06/2022
15.23
 200 15.41 15.41 14.26 0 0 0
27/06/2022
15.41
 0 15.41 15.41 15.41 0 0 0
24/06/2022
15.41
 2,500 15.50 15.50 14.17 0 0 0
23/06/2022
15.50
 200 15.06 15.50 14.70 0 0 0
22/06/2022
15.06
 5,000 15.15 15.15 14.79 0 0 0
21/06/2022
15.15
 19,300 14.88 15.15 14.88 0 0 0
20/06/2022
14.88
 23,100 14.70 15.06 14.61 0 1,200 -0.0
17/06/2022
14.70
 54,800 15.06 15.94 13.64 0 0 0
16/06/2022
15.06
 23,900 14.70 15.06 14.44 0 0 0
15/06/2022
14.70
 2,748 14.88 15.06 14.44 0 0 0
14/06/2022
14.88
 5,200 16.12 16.12 14.53 0 0 0
13/06/2022
16.12
 7,306 16.30 16.30 14.79 0 0 0
10/06/2022
16.30
 12,400 15.68 16.39 15.15 0 0 0
09/06/2022
15.68
 25,410 17.18 17.18 15.59 500 0 0.0
08/06/2022
17.18
 8,154 18.60 19.22 16.83 0 800 -0.0
07/06/2022: Cổ tức tiền mặt tỉ lệ: 30%
07/06/2022
18.60
 6,500 19.75 20.19 17.89 300 0 0.0
06/06/2022
19.75
 133,200 18.89 19.91 18.89 400 0 0.0
03/06/2022
18.89
 67,136 18.81 20.22 18.81 0 0 0
02/06/2022
18.81
 20,000 19.28 20.06 18.81 900 0 0.0
01/06/2022
19.28
 66,331 17.88 19.52 17.88 800 44,600 -1.0
31/05/2022
17.88
 77,859 16.39 17.96 16.47 0 25,400 -0.6
30/05/2022
16.39
 12,100 16.47 17.18 16.39 0 2,800 -0.1
27/05/2022
16.47
 19,800 15.61 16.63 16.24 0 7,200 -0.2
26/05/2022
15.61
 10,501 15.22 15.61 15.46 0 10,000 -0.2
25/05/2022
15.22
 10,000 14.99 15.22 15.22 0 10,000 -0.2
24/05/2022
14.99
 6,500 14.99 15.22 14.91 0 5,000 -0.1
23/05/2022
14.99
 11,100 15.46 15.46 14.99 0 10,000 -0.2
20/05/2022
15.46
 1,000 15.54 15.54 15.46 0 0 0
19/05/2022
15.54
 15,001 15.46 15.54 15.54 0 0 0
18/05/2022
15.46
 0 15.46 15.46 15.46 0 0 0
17/05/2022
15.46
 0 15.46 15.46 15.46 0 0 0
16/05/2022
15.46
 7,600 15.54 15.54 14.83 0 0 0
13/05/2022
15.54
 2,000 14.83 15.54 15.54 0 0 0
12/05/2022
14.83
 4,661 15.22 15.22 14.83 0 0 0
11/05/2022
15.22
 6,400 14.05 15.22 14.05 0 5,000 -0.1
10/05/2022
14.05
 1,000 14.83 14.83 14.05 0 0 0
09/05/2022
14.83
 6,437 14.83 14.83 14.83 0 0 0
06/05/2022
14.83
 700 14.91 14.91 14.83 0 0 0
05/05/2022
14.91
 5,100 15.22 15.22 14.91 0 4,100 -0.1
04/05/2022
15.22
 9,400 15.30 15.30 15.22 0 9,400 -0.2
29/04/2022
15.30
 4,105 16.47 16.47 15.30 0 0 0
28/04/2022
16.47
 0 16.47 16.47 16.47 0 0 0
27/04/2022
16.47
 1,900 15.61 16.47 15.61 0 0 0
26/04/2022
15.61
 200 15.38 15.61 15.38 0 0 0
25/04/2022
15.38
 1,100 14.76 15.38 13.66 0 0 0
22/04/2022
14.76
 3,300 14.76 14.83 14.76 0 1,500 -0.0
21/04/2022
14.76
 1,100 14.68 14.76 14.05 0 0 0
20/04/2022
14.68
 12,300 15.93 15.93 14.68 0 10,000 -0.2
19/04/2022
15.93
 0 15.93 15.93 15.93 0 0 0
18/04/2022
15.93
 14,700 15.54 15.93 14.83 0 9,600 -0.2
15/04/2022
15.54
 2,400 15.69 15.69 14.83 0 0 0
14/04/2022
15.69
 800 15.15 15.69 14.99 0 0 0
13/04/2022
15.15
 19,100 16.47 16.47 14.99 0 18,900 -0.4
12/04/2022
16.47
 2,100 15.38 16.47 15.77 0 0 0
08/04/2022
15.38
 20,900 15.61 15.61 15.30 0 18,700 -0.4
07/04/2022
15.61
 12,400 16.32 16.32 15.61 0 7,500 -0.2
06/04/2022
16.32
 6,208 16.39 16.39 15.77 0 0 0
05/04/2022
16.39
 2,300 16.39 16.39 16.24 0 0 0
04/04/2022
16.39
 1,300 16.78 16.78 16.39 0 0 0
01/04/2022
16.78
 12,800 16.78 16.78 15.15 0 0 0
31/03/2022
16.78
 1,000 16.78 16.78 16.78 0 0 0
30/03/2022
16.78
 12,800 16.86 16.94 16.78 0 0 0
29/03/2022
16.86
 16,120 16.94 16.94 16.78 0 0 0
28/03/2022
16.94
 30,400 16.47 17.57 16.39 0 3,800 -0.1
25/03/2022
16.47
 51,900 16.39 17.57 16.39 0 23,500 -0.5
24/03/2022
16.39
 47,240 16.71 16.71 16.16 0 15,000 -0.3
23/03/2022
16.71
 59,382 16.24 16.71 15.38 0 0 0
22/03/2022
16.24
 141,800 15.61 16.24 14.21 0 10,000 -0.2
21/03/2022
15.61
 39,010 15.38 15.61 14.91 0 9,500 -0.2
18/03/2022
15.38
 5,605 15.38 16.32 15.38 0 0 0
17/03/2022
15.38
 57,500 15.22 16.55 15.30 0 0 0
16/03/2022
15.22
 3,262 16.78 17.57 15.22 0 600 -0.0
15/03/2022
16.78
 16,343 15.46 16.78 14.05 0 0 0
14/03/2022
15.46
 2,700 16.00 16.00 15.46 0 0 0
11/03/2022
16.00
 1,000 16.00 16.00 16.00 0 0 0
10/03/2022
16.00
 11,600 16.94 16.94 16.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |