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)
20/02/2019
7.16
 16,200 7.23 7.23 7.16 8,400 0 0.1
19/02/2019
7.23
 12,000 7.23 7.23 7.23 2,400 0 0.0
18/02/2019
7.23
 5,610 7.23 7.23 7.16 2,000 0 0.0
15/02/2019
7.23
 840 7.23 7.23 7.23 800 0 0.0
14/02/2019
7.23
 7,700 7.23 7.23 7.23 6,900 0 0.1
13/02/2019
7.23
 6,900 7.23 7.23 7.23 6,900 0 0.1
12/02/2019
7.23
 100 7.16 7.23 7.23 0 0 0
11/02/2019
7.16
 5,049 7.16 7.16 7.16 5,000 0 0.1
01/02/2019
7.16
 10,010 7.29 7.29 7.16 5,100 0 0.1
31/01/2019
7.29
 0 7.29 7.29 7.29 0 0 0
30/01/2019
7.29
 2,000 7.29 7.29 7.29 2,000 0 0.0
29/01/2019
7.29
 2,000 7.29 7.29 7.29 0 0 0
28/01/2019
7.29
 0 7.29 7.29 7.29 0 0 0
25/01/2019
7.29
 1,000 7.29 7.29 7.29 1,000 0 0.0
24/01/2019
7.29
 3,600 7.29 7.29 7.29 2,600 0 0.0
23/01/2019
7.29
 3,400 7.29 7.36 7.16 400 0 0.0
22/01/2019
7.29
 300 7.29 7.29 7.16 0 0 0
21/01/2019
7.29
 0 7.29 7.29 7.29 0 0 0
18/01/2019
7.29
 0 7.29 7.29 7.29 0 0 0
17/01/2019
7.29
 100 7.29 7.29 7.29 0 0 0
16/01/2019
7.29
 0 7.29 7.29 7.29 0 0 0
15/01/2019
7.29
 4,300 7.42 7.42 7.29 4,300 0 0.0
14/01/2019
7.42
 18,200 7.36 7.42 7.29 8,200 0 0.1
11/01/2019
7.36
 16,020 7.29 7.36 7.29 0 0 0
10/01/2019
7.29
 5,300 7.36 7.36 7.29 5,300 0 0.1
09/01/2019: Cổ tức tiền mặt tỉ lệ: 8%
09/01/2019
7.36
 2,100 7.36 7.42 7.36 1,800 0 0.0
08/01/2019
7.36
 5,300 7.30 7.36 7.30 3,000 0 0.0
07/01/2019
7.30
 100 7.11 7.30 7.30 0 0 0
04/01/2019
7.11
 100 7.30 7.30 7.11 0 0 0
03/01/2019
7.30
 9,900 7.36 7.36 7.17 0 0 0
02/01/2019
7.36
 1,100 7.42 7.42 7.36 0 0 0
28/12/2018
7.42
 15,600 7.48 7.48 7.36 0 0 0
27/12/2018
7.48
 3,100 7.30 7.48 7.30 0 0 0
26/12/2018
7.30
 0 7.30 7.30 7.30 0 0 0
25/12/2018
7.30
 0 7.30 7.30 7.30 0 0 0
24/12/2018
7.30
 400 7.30 7.30 7.30 400 0 0.0
21/12/2018
7.30
 410 7.42 7.54 7.30 0 0 0
20/12/2018
7.42
 200 7.17 7.54 7.42 0 0 0
19/12/2018
7.17
 3,500 7.23 7.23 7.17 0 0 0
18/12/2018
7.23
 500 7.23 7.23 7.23 500 0 0.0
17/12/2018
7.23
 8,000 7.36 7.36 7.23 7,700 0 0.1
14/12/2018
7.36
 24,300 7.23 7.48 7.23 4,300 0 0.1
13/12/2018
7.23
 72,000 7.11 7.60 7.11 0 0 0
12/12/2018
7.11
 2,500 6.99 7.11 7.05 0 0 0
11/12/2018
6.99
 2,500 7.11 7.11 6.99 2,100 400 0.0
10/12/2018
7.11
 2,100 7.11 7.11 7.05 0 0 0
07/12/2018
7.11
 100 6.93 7.11 7.11 0 0 0
06/12/2018
6.93
 4,000 7.11 7.11 6.93 4,000 0 0.0
05/12/2018
7.11
 3,100 7.11 7.11 7.05 0 0 0
04/12/2018
7.11
 4,600 7.05 7.11 6.81 1,500 0 0.0
03/12/2018
7.05
 100 7.11 7.11 7.05 100 0 0.0
30/11/2018
7.11
 0 7.11 7.11 7.11 500 0 0.0
29/11/2018
7.11
 7,520 7.05 7.11 6.99 500 0 0.0
28/11/2018
7.05
 500 6.99 7.11 7.05 0 0 0
27/11/2018
6.99
 4,300 7.11 7.11 6.99 4,200 0 0.0
26/11/2018
7.11
 5,120 7.11 7.11 6.99 0 0 0
23/11/2018
7.11
 10,100 7.05 7.11 6.81 5,000 0 0.1
22/11/2018
7.05
 0 7.05 7.05 7.05 0 0 0
21/11/2018
7.05
 300 7.11 7.11 7.05 0 0 0
20/11/2018
7.11
 0 7.11 7.11 7.11 0 0 0
19/11/2018
7.11
 0 7.11 7.11 7.11 0 0 0
16/11/2018
7.11
 900 7.17 7.17 7.11 900 0 0.0
15/11/2018
7.17
 31,100 6.99 7.17 6.81 0 0 0
14/11/2018
6.99
 199 7.17 7.17 6.99 100 0 0.0
13/11/2018
7.17
 9,900 7.17 7.17 7.17 9,900 0 0.1
12/11/2018
7.17
 15,600 6.87 7.17 7.05 0 0 0
09/11/2018
6.87
 2,886 7.05 7.05 6.69 0 0 0
08/11/2018
7.05
 0 7.05 7.05 7.05 0 0 0
07/11/2018
7.05
 0 7.05 7.05 7.05 0 0 0
06/11/2018
7.05
 3,354 6.87 7.05 6.87 2,800 0 0.0
05/11/2018
6.87
 700 6.87 6.87 6.87 0 0 0
02/11/2018
6.87
 1,500 7.23 7.23 6.87 1,400 0 0.0
01/11/2018
7.23
 4,400 7.23 7.23 7.17 3,000 0 0.0
31/10/2018
7.23
 4,100 7.23 7.23 7.17 1,100 0 0.0
30/10/2018
7.23
 7,700 7.23 7.23 6.93 0 0 0
29/10/2018
7.23
 0 7.23 7.23 7.23 0 0 0
26/10/2018
7.23
 0 7.23 7.23 7.23 0 0 0
25/10/2018
7.23
 0 7.23 7.23 7.23 0 0 0
24/10/2018
7.23
 5,200 7.23 7.23 7.23 5,200 0 0.1
23/10/2018
7.23
 15,000 7.23 7.30 7.23 9,800 0 0.1
22/10/2018
7.23
 25,000 7.23 7.42 7.23 3,600 0 0.0
19/10/2018
7.23
 13,300 7.30 7.30 7.23 9,700 0 0.1
18/10/2018
7.30
 22,200 7.17 7.30 7.23 1,700 0 0.0
17/10/2018
7.17
 1,900 7.17 7.23 7.17 100 0 0.0
16/10/2018
7.17
 32,400 7.17 7.17 7.17 9,900 0 0.1
15/10/2018
7.17
 17,100 7.17 7.17 7.17 7,100 0 0.1
12/10/2018
7.17
 15,710 7.30 7.30 7.17 9,700 0 0.1
11/10/2018: Cổ tức tiền mặt tỉ lệ: 10%
11/10/2018
7.30
 43,514 7.30 7.84 7.23 9,014 0 0.1
10/10/2018
7.30
 10,000 7.24 7.30 7.30 0 0 0
09/10/2018
7.24
 14,500 7.24 7.30 7.24 9,000 0 0.1
08/10/2018
7.24
 4,800 7.30 7.30 7.24 3,300 0 0.0
05/10/2018
7.30
 15,800 7.24 7.30 7.13 300 0 0.0
04/10/2018
7.24
 0 7.24 7.24 7.24 0 0 0
03/10/2018
7.24
 3,820 7.24 7.24 7.02 3,500 0 0.0
02/10/2018
7.24
 5,700 7.24 7.24 7.24 4,600 0 0.1
01/10/2018
7.24
 6,700 7.30 7.30 7.24 4,300 0 0.1
28/09/2018
7.30
 4,300 7.24 7.30 7.24 0 0 0
27/09/2018
7.24
 1,130 7.18 7.24 7.18 0 0 0
26/09/2018
7.18
 7,300 7.18 7.24 7.18 5,500 4,000 0.0
25/09/2018
7.18
 5,204 7.24 7.24 7.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |