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)
10/03/2020
6.12
 30 6.12 6.12 6.12 0 0 0
09/03/2020
6.12
 5,000 6.12 6.12 6.12 0 0 0
06/03/2020
6.12
 0 6.12 6.12 6.12 0 0 0
05/03/2020
6.12
 0 6.12 6.12 6.12 0 0 0
04/03/2020
6.12
 0 6.12 6.12 6.12 0 0 0
03/03/2020
6.12
 0 6.12 6.12 6.12 0 0 0
02/03/2020
6.12
 4,100 6.19 6.19 6.12 0 0 0
28/02/2020
6.19
 12,000 6.26 6.26 6.19 0 0 0
27/02/2020
6.26
 0 6.26 6.26 6.26 0 0 0
26/02/2020
6.26
 1,710 6.26 6.26 6.19 0 0 0
25/02/2020
6.26
 0 6.26 6.26 6.26 0 0 0
24/02/2020
6.26
 6,200 6.33 6.33 6.26 0 0 0
21/02/2020
6.33
 8,000 6.33 6.33 6.33 0 0 0
20/02/2020
6.33
 4,500 6.40 6.40 6.33 0 0 0
19/02/2020
6.40
 4,549 6.33 6.40 6.33 0 0 0
18/02/2020
6.33
 4,400 6.33 6.47 6.33 0 0 0
17/02/2020
6.33
 500 6.40 6.40 6.33 0 0 0
14/02/2020
6.40
 100 6.40 6.40 6.40 100 0 0.0
13/02/2020
6.40
 1,720 6.40 6.40 6.40 0 0 0
12/02/2020
6.40
 6,140 6.40 6.40 6.40 0 0 0
11/02/2020
6.40
 0 6.40 6.40 6.40 0 0 0
10/02/2020
6.40
 12,100 6.67 6.67 6.33 0 0 0
07/02/2020
6.67
 69 6.67 6.67 6.67 0 0 0
06/02/2020
6.67
 0 6.67 6.67 6.67 0 0 0
05/02/2020
6.67
 5,100 6.74 6.74 6.12 0 0 0
04/02/2020
6.74
 100 6.60 6.74 6.74 0 0 0
03/02/2020
6.60
 0 6.60 6.60 6.60 0 0 0
31/01/2020
6.60
 0 6.60 6.60 6.60 0 0 0
30/01/2020
6.60
 0 6.60 6.60 6.60 0 0 0
22/01/2020
6.60
 0 6.60 6.60 6.60 0 0 0
21/01/2020
6.60
 0 6.60 6.60 6.60 0 0 0
20/01/2020
6.60
 0 6.60 6.60 6.60 0 0 0
17/01/2020
6.60
 0 6.60 6.60 6.60 0 0 0
16/01/2020
6.60
 100 6.74 6.74 6.60 100 0 0.0
15/01/2020
6.74
 0 6.74 6.74 6.74 0 0 0
14/01/2020
6.74
 0 6.74 6.74 6.74 0 0 0
13/01/2020
6.74
 0 6.74 6.74 6.74 0 0 0
10/01/2020
6.74
 100 6.33 6.74 6.74 0 0 0
09/01/2020
6.33
 0 6.33 6.33 6.33 0 0 0
08/01/2020
6.33
 0 6.33 6.33 6.33 0 0 0
07/01/2020
6.33
 100 6.33 6.33 6.33 0 0 0
06/01/2020
6.33
 0 6.33 6.33 6.33 0 0 0
03/01/2020
6.33
 1,400 7.01 7.01 6.33 0 0 0
02/01/2020
7.01
 100 6.81 7.01 7.01 0 100 -0.0
31/12/2019
6.81
 1,000 6.81 6.81 6.81 0 0 0
30/12/2019
6.81
 0 6.81 6.81 6.81 0 0 0
27/12/2019
6.81
 29 6.81 6.81 6.81 0 0 0
26/12/2019
6.81
 8,300 6.81 6.81 6.81 0 0 0
25/12/2019
6.81
 4,620 6.81 6.81 6.81 0 0 0
24/12/2019
6.81
 0 6.81 6.81 6.81 0 0 0
23/12/2019
6.81
 0 6.81 6.81 6.81 0 0 0
20/12/2019
6.81
 50 6.81 6.81 6.81 0 0 0
19/12/2019
6.81
 0 6.81 6.81 6.81 0 0 0
18/12/2019
6.81
 100 6.47 6.81 6.81 0 0 0
17/12/2019
6.47
 800 6.06 6.47 6.12 0 0 0
16/12/2019
6.06
 0 6.06 6.06 6.06 0 0 0
13/12/2019
6.06
 4,000 6.19 6.19 6.06 0 0 0
12/12/2019
6.19
 200 6.26 6.26 6.19 0 0 0
11/12/2019
6.26
 0 6.26 6.26 6.26 0 0 0
10/12/2019
6.26
 600 6.26 6.74 6.26 500 0 0.0
09/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
09/12/2019
6.26
 0 6.26 6.26 6.26 0 0 0
06/12/2019
6.26
 0 6.26 6.26 6.26 0 0 0
05/12/2019
6.26
 4,870 6.14 6.26 6.20 0 0 0
04/12/2019
6.14
 10,000 6.14 6.14 6.14 100 0 0.0
03/12/2019
6.14
 100 6.32 6.32 6.14 0 0 0
02/12/2019
6.32
 50 6.32 6.32 6.32 0 0 0
29/11/2019
6.32
 1,000 6.26 6.32 6.32 0 0 0
28/11/2019
6.26
 2,000 6.26 6.26 6.26 0 0 0
27/11/2019
6.26
 50 6.26 6.26 6.26 0 0 0
26/11/2019
6.26
 6,000 6.14 6.26 6.20 0 0 0
25/11/2019
6.14
 0 6.14 6.14 6.14 0 0 0
22/11/2019
6.14
 2,700 6.32 6.32 6.14 0 0 0
21/11/2019
6.32
 1,170 6.14 6.32 6.26 0 0 0
20/11/2019
6.14
 10 6.14 6.14 6.14 0 0 0
19/11/2019
6.14
 20 6.14 6.14 6.14 0 0 0
18/11/2019
6.14
 3,025 6.26 6.26 6.14 0 0 0
15/11/2019
6.26
 10 6.26 6.26 6.26 0 0 0
14/11/2019
6.26
 1,410 6.26 6.26 6.26 0 0 0
13/11/2019
6.26
 8,200 6.32 6.32 6.26 0 0 0
12/11/2019
6.32
 2,500 6.32 6.32 6.32 0 0 0
11/11/2019
6.32
 14,500 6.08 6.45 6.08 0 0 0
08/11/2019
6.08
 12,302 6.14 6.14 6.02 0 0 0
07/11/2019
6.14
 3,200 6.08 6.26 6.14 0 0 0
06/11/2019
6.08
 2,800 6.08 6.08 6.02 0 0 0
05/11/2019
6.08
 0 6.08 6.08 6.08 0 0 0
04/11/2019
6.08
 200 6.08 6.08 6.08 0 0 0
01/11/2019
6.08
 1,000 6.02 6.08 6.08 0 0 0
31/10/2019
6.02
 7,000 6.02 6.02 5.95 0 0 0
30/10/2019
6.02
 700 5.95 6.02 6.02 0 0 0
29/10/2019
5.95
 6,800 5.95 6.02 5.95 0 0 0
28/10/2019
5.95
 800 5.95 5.95 5.83 0 0 0
25/10/2019
5.95
 0 5.95 5.95 5.95 0 0 0
24/10/2019
5.95
 0 5.95 5.95 5.95 0 0 0
23/10/2019
5.95
 0 5.95 5.95 5.95 0 0 0
22/10/2019
5.95
 2,000 6.14 6.14 5.95 0 0 0
21/10/2019
6.14
 0 6.14 6.14 6.14 0 0 0
18/10/2019
6.14
 0 6.14 6.14 6.14 0 0 0
17/10/2019
6.14
 921 6.14 6.14 6.14 0 0 0
16/10/2019
6.14
 2,800 6.02 6.20 6.02 0 0 0
15/10/2019
6.02
 0 6.02 6.02 6.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |