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)
05/05/2020
6.14
 10,300 6.21 6.21 6.14 0 10,300 -0.1
04/05/2020
6.21
 100 6.21 6.21 6.21 0 0 0
29/04/2020
6.21
 0 6.21 6.21 6.21 0 0 0
28/04/2020
6.21
 3,030 6.21 6.21 6.21 200 3,000 -0.0
27/04/2020
6.21
 100 6.28 6.28 6.21 0 0 0
24/04/2020
6.28
 0 6.28 6.28 6.28 0 0 0
23/04/2020
6.28
 2,200 6.14 6.28 6.28 0 2,200 -0.0
22/04/2020
6.14
 5,030 6.14 6.14 6.14 0 0 0
21/04/2020
6.14
 6,600 6.28 6.28 6.14 0 6,600 -0.1
20/04/2020
6.28
 0 6.28 6.28 6.28 0 0 0
17/04/2020
6.28
 33,000 6.28 6.42 6.21 0 18,000 -0.2
16/04/2020
6.28
 10,700 6.28 6.28 6.28 0 10,700 -0.1
15/04/2020
6.28
 700 6.14 6.28 6.14 0 100 -0.0
14/04/2020
6.14
 9,730 6.28 6.28 6.14 0 0 0
13/04/2020
6.28
 0 6.28 6.28 6.28 0 0 0
10/04/2020
6.28
 78 6.28 6.28 6.28 0 0 0
09/04/2020
6.28
 0 6.28 6.28 6.28 0 0 0
08/04/2020
6.28
 0 6.28 6.28 6.28 0 0 0
07/04/2020
6.28
 1,000 6.28 6.28 6.28 0 500 -0.0
06/04/2020
6.28
 700 6.28 6.28 6.28 0 700 -0.0
03/04/2020
6.28
 900 6.35 6.35 6.28 0 900 -0.0
01/04/2020
6.35
 9,300 6.42 6.42 5.85 0 0 0
31/03/2020
6.42
 30 6.42 6.42 6.42 0 0 0
30/03/2020
6.42
 300 6.35 6.42 6.42 0 0 0
27/03/2020
6.35
 0 6.35 6.35 6.35 0 0 0
26/03/2020
6.35
 0 6.35 6.35 6.35 0 0 0
25/03/2020
6.35
 0 6.35 6.35 6.35 0 0 0
24/03/2020
6.35
 5,600 7.00 7.00 6.35 0 0 0
23/03/2020
7.00
 0 7.00 7.00 7.00 0 0 0
20/03/2020
7.00
 0 7.00 7.00 7.00 0 0 0
19/03/2020
7.00
 190,000 6.50 7.00 5.85 0 0 0
18/03/2020
6.50
 550 6.50 6.50 6.50 0 0 0
17/03/2020
6.50
 20 6.50 6.50 6.50 0 0 0
16/03/2020
6.50
 0 6.50 6.50 6.50 0 0 0
13/03/2020
6.50
 1,015 6.50 6.50 6.50 0 0 0
12/03/2020
6.50
 800 6.50 6.50 5.92 0 100 -0.0
11/03/2020
6.50
 1,000 6.50 6.50 6.50 0 0 0
10/03/2020
6.50
 30 6.50 6.50 6.50 0 0 0
09/03/2020
6.50
 5,000 6.50 6.50 6.50 0 0 0
06/03/2020
6.50
 0 6.50 6.50 6.50 0 0 0
05/03/2020
6.50
 0 6.50 6.50 6.50 0 0 0
04/03/2020
6.50
 0 6.50 6.50 6.50 0 0 0
03/03/2020
6.50
 0 6.50 6.50 6.50 0 0 0
02/03/2020
6.50
 4,100 6.57 6.57 6.50 0 0 0
28/02/2020
6.57
 12,000 6.64 6.64 6.57 0 0 0
27/02/2020
6.64
 0 6.64 6.64 6.64 0 0 0
26/02/2020
6.64
 1,710 6.64 6.64 6.57 0 0 0
25/02/2020
6.64
 0 6.64 6.64 6.64 0 0 0
24/02/2020
6.64
 6,200 6.71 6.71 6.64 0 0 0
21/02/2020
6.71
 8,000 6.71 6.71 6.71 0 0 0
20/02/2020
6.71
 4,500 6.78 6.78 6.71 0 0 0
19/02/2020
6.78
 4,549 6.71 6.78 6.71 0 0 0
18/02/2020
6.71
 4,400 6.71 6.86 6.71 0 0 0
17/02/2020
6.71
 500 6.78 6.78 6.71 0 0 0
14/02/2020
6.78
 100 6.78 6.78 6.78 100 0 0.0
13/02/2020
6.78
 1,720 6.78 6.78 6.78 0 0 0
12/02/2020
6.78
 6,140 6.78 6.78 6.78 0 0 0
11/02/2020
6.78
 0 6.78 6.78 6.78 0 0 0
10/02/2020
6.78
 12,100 7.07 7.07 6.71 0 0 0
07/02/2020
7.07
 69 7.07 7.07 7.07 0 0 0
06/02/2020
7.07
 0 7.07 7.07 7.07 0 0 0
05/02/2020
7.07
 5,100 7.15 7.15 6.50 0 0 0
04/02/2020
7.15
 100 7.00 7.15 7.15 0 0 0
03/02/2020
7.00
 0 7.00 7.00 7.00 0 0 0
31/01/2020
7.00
 0 7.00 7.00 7.00 0 0 0
30/01/2020
7.00
 0 7.00 7.00 7.00 0 0 0
22/01/2020
7.00
 0 7.00 7.00 7.00 0 0 0
21/01/2020
7.00
 0 7.00 7.00 7.00 0 0 0
20/01/2020
7.00
 0 7.00 7.00 7.00 0 0 0
17/01/2020
7.00
 0 7.00 7.00 7.00 0 0 0
16/01/2020
7.00
 100 7.15 7.15 7.00 100 0 0.0
15/01/2020
7.15
 0 7.15 7.15 7.15 0 0 0
14/01/2020
7.15
 0 7.15 7.15 7.15 0 0 0
13/01/2020
7.15
 0 7.15 7.15 7.15 0 0 0
10/01/2020
7.15
 100 6.71 7.15 7.15 0 0 0
09/01/2020
6.71
 0 6.71 6.71 6.71 0 0 0
08/01/2020
6.71
 0 6.71 6.71 6.71 0 0 0
07/01/2020
6.71
 100 6.71 6.71 6.71 0 0 0
06/01/2020
6.71
 0 6.71 6.71 6.71 0 0 0
03/01/2020
6.71
 1,400 7.43 7.43 6.71 0 0 0
02/01/2020
7.43
 100 7.22 7.43 7.43 0 100 -0.0
31/12/2019
7.22
 1,000 7.22 7.22 7.22 0 0 0
30/12/2019
7.22
 0 7.22 7.22 7.22 0 0 0
27/12/2019
7.22
 29 7.22 7.22 7.22 0 0 0
26/12/2019
7.22
 8,300 7.22 7.22 7.22 0 0 0
25/12/2019
7.22
 4,620 7.22 7.22 7.22 0 0 0
24/12/2019
7.22
 0 7.22 7.22 7.22 0 0 0
23/12/2019
7.22
 0 7.22 7.22 7.22 0 0 0
20/12/2019
7.22
 50 7.22 7.22 7.22 0 0 0
19/12/2019
7.22
 0 7.22 7.22 7.22 0 0 0
18/12/2019
7.22
 100 6.86 7.22 7.22 0 0 0
17/12/2019
6.86
 800 6.42 6.86 6.50 0 0 0
16/12/2019
6.42
 0 6.42 6.42 6.42 0 0 0
13/12/2019
6.42
 4,000 6.57 6.57 6.42 0 0 0
12/12/2019
6.57
 200 6.64 6.64 6.57 0 0 0
11/12/2019
6.64
 0 6.64 6.64 6.64 0 0 0
10/12/2019
6.64
 600 6.64 7.15 6.64 500 0 0.0
09/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
09/12/2019
6.64
 0 6.64 6.64 6.64 0 0 0
06/12/2019
6.64
 0 6.64 6.64 6.64 0 0 0
05/12/2019
6.64
 4,870 6.51 6.64 6.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |