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)
21/05/2021
8.84
 16,500 8.92 8.92 8.84 0 0 0
20/05/2021
8.92
 10,200 8.92 8.92 8.77 0 0 0
19/05/2021
8.92
 20,300 8.92 8.92 8.84 0 0 0
18/05/2021
8.92
 51,300 8.92 8.92 8.84 0 0 0
17/05/2021
8.92
 13,100 8.92 8.99 8.92 0 0 0
14/05/2021
8.92
 13,500 8.99 8.99 8.92 0 0 0
13/05/2021
8.99
 20,400 8.92 8.99 8.92 0 0 0
12/05/2021
8.92
 11,000 9.06 9.06 8.92 0 300 -0.0
11/05/2021
9.06
 8,700 8.77 9.06 8.84 0 0 0
10/05/2021
8.77
 10,200 8.77 8.77 8.77 0 0 0
07/05/2021
8.77
 21,600 8.92 8.99 8.77 0 0 0
06/05/2021
8.92
 71,700 8.92 9.58 8.77 0 0 0
05/05/2021
8.92
 33,300 8.69 8.92 8.77 0 0 0
04/05/2021
8.69
 14,600 8.69 8.69 8.54 0 0 0
29/04/2021
8.69
 22,900 8.69 8.69 8.54 0 0 0
28/04/2021
8.69
 11,900 8.62 8.69 8.47 0 0 0
27/04/2021
8.62
 17,100 8.62 8.62 8.25 0 0 0
26/04/2021
8.62
 13,900 8.62 8.62 8.40 0 0 0
23/04/2021
8.62
 4,210 8.54 8.62 8.40 0 0 0
22/04/2021
8.54
 5,000 8.62 8.62 8.47 0 0 0
20/04/2021
8.62
 6,600 8.54 8.62 8.40 0 0 0
19/04/2021
8.54
 5,500 8.54 8.69 8.40 0 0 0
16/04/2021
8.54
 9,010 8.54 8.77 8.40 0 0 0
15/04/2021
8.54
 3,000 8.77 8.84 8.54 0 0 0
14/04/2021
8.77
 12,700 8.84 8.84 8.40 0 0 0
13/04/2021
8.84
 13,800 8.92 8.92 8.62 5,100 0 0.1
12/04/2021
8.92
 22,400 8.69 8.92 8.69 9,000 0 0.1
09/04/2021
8.69
 28,000 8.84 8.84 8.62 6,000 0 0.1
08/04/2021
8.84
 12,424 8.84 8.92 8.54 0 0 0
07/04/2021
8.84
 23,000 8.32 8.92 8.32 0 4,000 -0.0
06/04/2021
8.32
 190,900 8.92 9.29 8.02 17,000 0 0.2
05/04/2021
8.92
 20,200 8.92 8.92 8.92 6,200 0 0.1
02/04/2021
8.92
 91,110 9.21 9.21 8.92 0 0 0
01/04/2021
9.21
 17,200 9.36 9.36 8.99 0 0 0
31/03/2021
9.36
 18,522 9.36 9.36 8.92 0 1,900 -0.0
30/03/2021
9.36
 13,500 9.51 9.51 9.14 0 0 0
29/03/2021
9.51
 33,600 9.66 9.66 9.21 100 0 0.0
26/03/2021
9.66
 29,000 10.03 10.03 9.06 0 0 0
25/03/2021
10.03
 11,067 10.03 10.03 9.36 0 0 0
24/03/2021
10.03
 70,866 9.81 10.40 9.81 5,700 0 0.1
23/03/2021
9.81
 235,200 8.92 9.81 8.92 200 4,100 -0.0
22/03/2021
8.92
 89,600 8.40 8.99 8.32 0 0 0
19/03/2021
8.40
 44,800 8.32 8.54 8.32 0 0 0
18/03/2021
8.32
 25,500 8.32 8.32 8.17 100 0 0.0
17/03/2021
8.32
 43,600 8.17 8.32 7.95 0 0 0
16/03/2021
8.17
 3,100 8.17 8.17 8.10 0 1,000 -0.0
15/03/2021
8.17
 8,623 8.40 8.47 8.10 0 0 0
12/03/2021
8.40
 15,600 8.40 8.40 8.02 0 0 0
11/03/2021
8.40
 29,259 8.32 8.54 8.10 0 0 0
10/03/2021
8.32
 12,500 8.10 8.77 8.02 0 500 -0.0
09/03/2021
8.10
 7,523 8.10 8.10 7.95 0 200 -0.0
08/03/2021
8.10
 22,900 7.95 8.10 7.95 0 100 -0.0
05/03/2021
7.95
 22,000 8.02 8.02 7.88 0 0 0
04/03/2021
8.02
 26,051 7.95 8.10 7.88 1,000 0 0.0
03/03/2021
7.95
 38,200 7.95 7.95 7.88 0 0 0
02/03/2021
7.95
 12,100 7.88 8.17 7.73 900 5,900 -0.1
01/03/2021
7.88
 58,500 7.88 7.95 7.80 0 0 0
26/02/2021
7.88
 16,850 7.88 8.17 7.80 1,200 900 0.0
25/02/2021
7.88
 18,000 8.25 8.25 7.80 0 0 0
24/02/2021
8.25
 26,500 8.10 8.40 7.73 0 100 -0.0
23/02/2021
8.10
 9,600 8.25 8.25 8.10 0 0 0
22/02/2021
8.25
 4,000 8.47 8.47 8.10 0 0 0
19/02/2021
8.47
 100 8.25 8.47 8.47 0 0 0
18/02/2021
8.25
 30,610 8.47 8.47 8.17 0 0 0
17/02/2021
8.47
 9,000 8.25 8.47 7.88 0 0 0
09/02/2021
8.25
 5,000 8.02 8.25 7.88 0 0 0
08/02/2021
8.02
 8,000 8.32 8.32 8.02 0 0 0
05/02/2021
8.32
 5,200 8.32 8.32 8.32 0 0 0
04/02/2021
8.32
 17,900 8.32 8.47 7.95 0 0 0
03/02/2021
8.32
 23,800 8.17 8.47 7.58 0 0 0
02/02/2021
8.17
 1,600 8.17 8.32 8.10 0 0 0
01/02/2021
8.17
 66,700 8.17 8.54 8.17 1,000 0 0.0
29/01/2021
8.17
 8,800 7.50 8.17 7.36 0 0 0
28/01/2021
7.50
 78,100 8.10 8.10 7.36 0 0 0
27/01/2021
8.10
 4,700 7.95 8.10 7.80 0 0 0
26/01/2021
7.95
 9,759 8.40 8.40 7.95 0 0 0
25/01/2021
8.40
 21,439 8.17 8.40 7.80 0 0 0
22/01/2021
8.17
 6,100 8.40 8.40 8.10 0 0 0
21/01/2021
8.40
 10,310 8.40 8.40 8.02 0 0 0
20/01/2021
8.40
 33,000 8.17 8.47 7.95 0 0 0
19/01/2021
8.17
 25,400 8.69 8.77 8.02 0 0 0
18/01/2021
8.69
 78,840 8.25 8.77 8.40 0 200 -0.0
15/01/2021
8.25
 85,600 8.17 8.40 8.17 0 0 0
14/01/2021
8.17
 45,700 8.02 8.17 8.02 0 0 0
13/01/2021
8.02
 18,701 8.10 8.10 7.88 0 0 0
12/01/2021
8.10
 37,200 7.50 8.10 7.73 0 0 0
11/01/2021
7.50
 39,600 7.95 7.95 7.50 600 0 0.0
08/01/2021
7.95
 38,001 8.10 8.10 7.88 0 0 0
07/01/2021
8.10
 39,600 8.10 8.10 8.02 0 0 0
06/01/2021: Cổ tức tiền mặt tỉ lệ: 10%
06/01/2021
8.10
 29,000 8.10 8.54 8.02 100 100 0
05/01/2021
8.10
 116,320 8.03 8.17 7.96 0 5,500 -0.1
04/01/2021
8.03
 45,600 8.10 8.17 7.96 1,000 0 0.0
31/12/2020
8.10
 45,100 7.89 8.10 7.89 200 0 0.0
30/12/2020
7.89
 20,060 7.83 8.51 7.89 100 0 0.0
29/12/2020
7.83
 102,501 7.62 8.37 7.62 0 48,200 -0.5
28/12/2020
7.62
 99,430 7.49 7.62 7.42 0 38,100 -0.4
25/12/2020
7.49
 113,560 7.21 7.49 7.08 0 86,500 -0.9
24/12/2020
7.21
 25,310 7.35 7.35 7.15 0 3,000 -0.0
23/12/2020
7.35
 41,720 7.35 7.42 7.15 0 22,200 -0.2
22/12/2020
7.35
 119,000 7.08 7.42 7.08 0 67,500 -0.7

Chính sách bảo mật | Điều khoản sử dụng |