CTCP Hải Minh (hmh)

23.50
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
(2026-02-23) 		4 20.51% 1,700 -100 -0.0
19.50
23.50
23.50
2 tháng
(2026-01-16) 		5.80 32.77% 126,000 -100 -0.0
16.40
23.50
23.50
3 tháng
(2025-12-17) 		7.50 46.88% 128,700 -100 -0.0
15
23.50
23.50
6 tháng
(2025-09-18) 		6.20 35.84% 248,800 -200 -0.0
14.80
23.50
23.50
12 tháng
(2025-03-24) 		8.47 56.35% 985,700 -400 -0.0
12.40
23.50
23.50
24 tháng
(2024-03-27) 		10.72 83.94% 1,480,095 -8,052 -0.1
11.84
23.50
23.50
36 tháng
(2023-04-03) 		13.17 127.42% 3,738,032 -331,491 -4.2
8.92
23.50
23.50
60 tháng
(2021-04-12) 		14.04 148.52% 9,772,806 -295,884 -5.6
8.92
23.50
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2021
13.00
 16,100 12.84 13.16 12.84 0 0 0
01/12/2021
12.84
 3,200 13.00 13.00 12.69 0 0 0
30/11/2021
13.00
 9,000 13.16 13.63 12.29 0 0 0
29/11/2021
13.16
 2,600 13.00 13.16 13.00 0 0 0
26/11/2021
13.00
 3,100 13.40 13.40 13.00 0 0 0
25/11/2021
13.40
 39,500 13.40 13.40 13.00 0 1,500 -0.0
24/11/2021
13.40
 16,700 13.47 13.47 13.00 0 0 0
23/11/2021
13.47
 900 13.08 13.47 12.77 0 0 0
22/11/2021
13.08
 35,260 13.95 13.95 12.84 0 2,000 -0.0
19/11/2021
13.95
 5,400 14.18 14.26 13.40 0 0 0
18/11/2021
14.18
 70,740 14.26 14.58 13.08 1,300 0 0.0
17/11/2021
14.26
 72,122 13.40 14.50 13.40 2,100 0 0.0
16/11/2021
13.40
 38,770 13.16 13.71 13.08 0 0 0
15/11/2021
13.16
 40,014 13.08 13.24 12.92 1,800 0 0.0
12/11/2021
13.08
 23,100 12.84 13.16 13.00 0 0 0
11/11/2021
12.84
 22,970 13.00 13.08 12.84 0 0 0
10/11/2021
13.00
 8,632 12.92 13.00 12.61 0 0 0
09/11/2021
12.92
 8,700 12.84 13.00 12.61 1,500 0 0.0
08/11/2021
12.84
 6,000 12.77 12.84 12.61 0 0 0
05/11/2021
12.77
 8,145 12.61 12.92 12.45 0 0 0
04/11/2021
12.61
 1,350 12.37 12.92 12.21 0 0 0
03/11/2021
12.37
 24,400 12.61 12.61 12.37 11,300 0 0.2
02/11/2021
12.61
 15,600 12.92 12.92 12.61 1,100 0 0.0
01/11/2021
12.92
 1,284 13.08 13.08 12.92 200 0 0.0
29/10/2021
13.08
 7,500 13.08 13.08 12.53 0 0 0
28/10/2021
13.08
 36,500 12.37 13.16 12.37 21,100 5,100 0.3
27/10/2021
12.37
 9,200 12.84 12.84 12.37 6,100 0 0.1
26/10/2021
12.84
 600 12.84 12.84 12.53 0 0 0
25/10/2021
12.84
 4,400 12.69 12.84 12.37 1,600 0 0.0
22/10/2021
12.69
 4,300 12.69 12.77 12.69 0 0 0
21/10/2021
12.69
 71,000 12.69 12.69 12.61 60,000 0 1.0
20/10/2021
12.69
 86,200 12.29 12.77 12.29 23,000 53 0.4
19/10/2021
12.29
 500 12.29 12.29 12.21 0 0 0
18/10/2021
12.29
 300 12.29 12.37 12.29 100 0 0
15/10/2021
12.29
 2,000 12.29 12.29 12.29 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |