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)
09/03/2022
16.94
 17,400 15.61 17.02 16.39 0 5,000 -0.1
08/03/2022
15.61
 15,300 16.63 16.63 14.99 100 10,000 -0.2
07/03/2022
16.63
 49,400 16.00 16.78 16.00 0 18,500 -0.4
04/03/2022
16.00
 52,530 15.22 16.00 15.22 0 11,500 -0.2
03/03/2022
15.22
 65,400 14.05 15.22 14.05 0 5,000 -0.1
02/03/2022
14.05
 8,100 14.05 14.05 13.97 0 0 0
01/03/2022
14.05
 2,500 14.05 14.05 14.05 0 0 0
28/02/2022
14.05
 4,000 14.05 14.05 14.05 0 0 0
25/02/2022
14.05
 5,200 14.44 14.44 14.05 0 5,000 -0.1
24/02/2022
14.44
 12,239 14.44 14.44 14.36 0 0 0
23/02/2022
14.44
 100 14.44 14.44 14.44 0 0 0
22/02/2022
14.44
 10,700 14.44 14.44 14.44 0 0 0
21/02/2022
14.44
 6,100 14.13 14.44 14.44 0 0 0
18/02/2022
14.13
 100 14.83 14.83 14.13 0 0 0
17/02/2022
14.83
 17,600 14.52 14.83 14.76 0 10,000 -0.2
16/02/2022
14.52
 26,700 14.83 14.83 14.52 0 16,000 -0.3
15/02/2022
14.83
 17,300 14.76 14.83 14.44 0 5,800 -0.1
14/02/2022
14.76
 22,307 14.83 14.83 14.76 0 5,000 -0.1
11/02/2022
14.83
 26,553 14.83 14.91 14.83 0 0 0
10/02/2022
14.83
 200 14.91 14.91 14.83 0 0 0
09/02/2022
14.91
 1,900 14.83 14.91 14.44 0 0 0
08/02/2022
14.83
 48,121 14.99 16.47 14.83 0 0 0
07/02/2022
14.99
 1,207 14.83 15.61 14.91 0 0 0
28/01/2022
14.83
 124,107 13.90 15.22 13.66 0 100 -0.0
27/01/2022
13.90
 26,100 13.35 13.90 13.19 0 200 -0.0
26/01/2022
13.35
 11,900 12.33 13.51 12.88 0 0 0
25/01/2022
12.33
 4,500 12.33 12.33 12.26 100 0 0.0
24/01/2022
12.33
 2,300 12.49 12.49 12.33 200 0 0.0
21/01/2022
12.49
 3,200 12.49 12.49 12.49 0 0 0
20/01/2022
12.49
 9,800 12.49 12.57 12.33 2,600 0 0.0
19/01/2022
12.49
 700 12.49 12.88 12.49 0 0 0
18/01/2022
12.49
 1,000 12.49 12.65 12.49 0 0 0
17/01/2022
12.49
 3,500 12.65 12.88 12.49 0 0 0
14/01/2022
12.65
 13,400 12.80 12.80 12.26 7,700 0 0.1
13/01/2022
12.80
 24,100 12.80 12.96 12.80 9,500 0 0.2
12/01/2022
12.80
 16,900 13.27 13.27 12.73 1,400 0 0.0
11/01/2022
13.27
 6,700 13.27 13.51 13.19 0 0 0
10/01/2022
13.27
 9,800 13.82 13.82 13.27 0 0 0
07/01/2022
13.82
 11,200 13.90 13.90 13.51 0 0 0
06/01/2022
13.90
 34,800 13.90 13.97 13.27 9,600 0 0.2
05/01/2022
13.90
 24,300 14.68 14.68 13.90 3,100 0 0.1
04/01/2022
14.68
 16,585 14.60 14.76 14.05 6,900 0 0.1
31/12/2021
14.60
 30,600 14.60 14.60 13.43 10,000 2,000 0.2
30/12/2021
14.60
 14,600 14.83 14.83 14.52 0 0 0
29/12/2021: Cổ tức tiền mặt tỉ lệ: 10%
29/12/2021
14.83
 9,600 15.38 15.38 14.83 0 0 0
28/12/2021
15.38
 96,900 14.27 15.60 14.27 2,000 0 0.0
27/12/2021
14.27
 70,700 13.22 14.49 13.30 6,000 0 0.1
24/12/2021
13.22
 22,500 13.22 13.30 13.22 0 0 0
23/12/2021
13.22
 43,939 13.00 13.22 13.00 1,000 0 0.0
22/12/2021
13.00
 34,800 13.08 13.15 13.00 0 0 0
21/12/2021
13.08
 11,000 13.08 13.15 13.08 0 0 0
20/12/2021
13.08
 32,700 13.00 13.22 12.93 100 0 0.0
17/12/2021
13.00
 18,300 12.85 13.00 12.56 0 0 0
16/12/2021
12.85
 24,000 12.85 13.00 12.85 0 0 0
15/12/2021
12.85
 31,300 12.56 12.85 12.56 0 0 0
14/12/2021
12.56
 10,830 12.63 12.78 12.48 0 0 0
13/12/2021
12.63
 11,200 12.48 12.85 12.48 0 0 0
10/12/2021
12.48
 37,180 12.63 12.70 11.89 4,900 0 0.1
09/12/2021
12.63
 15,400 12.26 12.63 12.26 500 0 0.0
08/12/2021
12.26
 33,123 12.56 12.56 12.26 0 0 0
07/12/2021
12.56
 8,800 12.33 13.15 12.33 0 0 0
06/12/2021
12.33
 12,700 12.33 12.41 12.33 0 0 0
03/12/2021
12.33
 7,600 12.26 12.41 12.18 0 0 0
02/12/2021
12.26
 16,100 12.11 12.41 12.11 0 0 0
01/12/2021
12.11
 3,200 12.26 12.26 11.96 0 0 0
30/11/2021
12.26
 9,000 12.41 12.85 11.59 0 0 0
29/11/2021
12.41
 2,600 12.26 12.41 12.26 0 0 0
26/11/2021
12.26
 3,100 12.63 12.63 12.26 0 0 0
25/11/2021
12.63
 39,500 12.63 12.63 12.26 0 1,500 -0.0
24/11/2021
12.63
 16,700 12.70 12.70 12.26 0 0 0
23/11/2021
12.70
 900 12.33 12.70 12.04 0 0 0
22/11/2021
12.33
 35,260 13.15 13.15 12.11 0 2,000 -0.0
19/11/2021
13.15
 5,400 13.37 13.45 12.63 0 0 0
18/11/2021
13.37
 70,740 13.45 13.75 12.33 1,300 0 0.0
17/11/2021
13.45
 72,122 12.63 13.67 12.63 2,100 0 0.0
16/11/2021
12.63
 38,770 12.41 12.93 12.33 0 0 0
15/11/2021
12.41
 40,014 12.33 12.48 12.18 1,800 0 0.0
12/11/2021
12.33
 23,100 12.11 12.41 12.26 0 0 0
11/11/2021
12.11
 22,970 12.26 12.33 12.11 0 0 0
10/11/2021
12.26
 8,632 12.18 12.26 11.89 0 0 0
09/11/2021
12.18
 8,700 12.11 12.26 11.89 1,500 0 0.0
08/11/2021
12.11
 6,000 12.04 12.11 11.89 0 0 0
05/11/2021
12.04
 8,145 11.89 12.18 11.74 0 0 0
04/11/2021
11.89
 1,350 11.66 12.18 11.52 0 0 0
03/11/2021
11.66
 24,400 11.89 11.89 11.66 11,300 0 0.2
02/11/2021
11.89
 15,600 12.18 12.18 11.89 1,100 0 0.0
01/11/2021
12.18
 1,284 12.33 12.33 12.18 200 0 0.0
29/10/2021
12.33
 7,500 12.33 12.33 11.81 0 0 0
28/10/2021
12.33
 36,500 11.66 12.41 11.66 21,100 5,100 0.3
27/10/2021
11.66
 9,200 12.11 12.11 11.66 6,100 0 0.1
26/10/2021
12.11
 600 12.11 12.11 11.81 0 0 0
25/10/2021
12.11
 4,400 11.96 12.11 11.66 1,600 0 0.0
22/10/2021
11.96
 4,300 11.96 12.04 11.96 0 0 0
21/10/2021
11.96
 71,000 11.96 11.96 11.89 60,000 0 1.0
20/10/2021
11.96
 86,200 11.59 12.04 11.59 23,000 53 0.4
19/10/2021
11.59
 500 11.59 11.59 11.52 0 0 0
18/10/2021
11.59
 300 11.59 11.66 11.59 100 0 0
15/10/2021
11.59
 2,000 11.59 11.59 11.59 2,000 0 0.0
14/10/2021
11.59
 1,000 12.04 12.04 11.59 1,000 0 0.0
13/10/2021
12.04
 200 11.74 12.04 11.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |