CTCP Hải Minh (hmh)

23.50
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
(2026-02-23) 		4 20.51% 1,700 -100 -0.0
19.50
23.50
23.50
2 tháng
(2026-01-19) 		5.80 32.77% 124,800 -100 -0.0
16.40
23.50
23.50
3 tháng
(2025-12-18) 		7.50 46.88% 128,700 -100 -0.0
15
23.50
23.50
6 tháng
(2025-09-19) 		6.20 35.84% 247,500 -200 -0.0
14.80
23.50
23.50
12 tháng
(2025-03-24) 		8.47 56.35% 985,700 -400 -0.0
12.40
23.50
23.50
24 tháng
(2024-03-28) 		10.72 83.94% 1,480,095 -8,052 -0.1
11.84
23.50
23.50
36 tháng
(2023-04-03) 		13.17 127.42% 3,738,032 -331,491 -4.2
8.92
23.50
23.50
60 tháng
(2021-04-13) 		14.12 150.61% 9,750,406 -304,884 -5.7
8.92
23.50
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/05/2019
7.16
 15,800 7.16 7.16 7.16 10,600 0 0.1
28/05/2019
7.16
 14,500 7.16 7.16 7.16 0 1,300 -0.0
27/05/2019
7.16
 0 7.16 7.16 7.16 0 0 0
24/05/2019
7.16
 2,500 7.16 7.16 7.16 2,500 0 0
23/05/2019
7.16
 2,500 7.16 7.16 7.16 0 2,400 0
22/05/2019
7.16
 0 7.16 7.16 7.16 0 0 0
21/05/2019
7.16
 0 7.16 7.16 7.16 0 0 0
20/05/2019
7.16
 0 7.16 7.16 7.16 0 0 0
17/05/2019
7.16
 10,711 7.16 7.16 7.16 10,700 2,700 0.1
16/05/2019
7.16
 65,100 7.16 7.16 7.16 10,600 1,700 0.1
15/05/2019
7.16
 48,400 7.16 7.16 7.16 0 0 0
14/05/2019
7.16
 0 7.16 7.16 7.16 0 0 0
13/05/2019
7.16
 0 7.16 7.16 7.16 0 0 0
10/05/2019
7.16
 1,280 7.16 7.16 6.45 0 100 -0.0
09/05/2019
7.16
 0 7.16 7.16 7.16 0 0 0
08/05/2019
7.16
 10,600 7.16 7.16 7.16 10,600 0 0.1
07/05/2019
7.16
 20,400 7.16 7.16 6.45 0 100 -0.0
06/05/2019
7.16
 0 7.16 7.16 7.16 0 0 0
03/05/2019
7.16
 10,500 7.23 7.23 7.16 10,500 0 0.1
02/05/2019
7.23
 36,600 7.29 7.29 7.16 10,400 0 0.1
26/04/2019
7.29
 32,600 7.16 7.29 7.16 10,600 2,000 0.1
25/04/2019
7.16
 18,500 7.16 7.29 7.16 2,000 0 0.0
24/04/2019
7.16
 6,800 7.16 7.16 7.16 4,800 0 0.1
23/04/2019
7.16
 4,800 7.16 7.16 7.16 0 0 0
22/04/2019
7.16
 10,600 7.16 7.16 7.16 10,600 0 0.1
19/04/2019
7.16
 34,000 7.10 7.16 7.16 0 0 0
18/04/2019
7.10
 55,301 7.16 7.16 7.10 1,300 0 0.0
17/04/2019
7.16
 700 7.10 7.16 7.10 0 0 0
16/04/2019
7.10
 130 7.16 7.16 7.10 0 0 0
12/04/2019
7.16
 800 7.16 7.16 7.16 800 0 0.0
11/04/2019
7.16
 3,101 7.16 7.16 7.16 2,300 0 0.0
10/04/2019
7.16
 2,000 7.16 7.16 7.16 0 0 0
09/04/2019
7.16
 100 7.16 7.16 7.16 0 0 0
08/04/2019
7.16
 500 7.16 7.16 7.16 500 0 0.0
05/04/2019
7.16
 500 7.10 7.16 7.16 0 0 0
04/04/2019
7.10
 2,000 7.16 7.16 7.10 0 0 0
03/04/2019
7.16
 12,700 7.16 7.16 7.03 10,600 0 0.1
02/04/2019
7.16
 22,650 7.16 7.16 7.16 9,200 0 0.1
01/04/2019
7.16
 18,200 7.16 7.16 7.16 9,000 0 0.1
29/03/2019
7.16
 9,000 7.16 7.16 7.16 0 0 0
28/03/2019
7.16
 0 7.16 7.16 7.16 0 0 0
27/03/2019
7.16
 0 7.16 7.16 7.16 0 0 0
26/03/2019
7.16
 0 7.16 7.16 7.16 0 0 0
25/03/2019
7.16
 0 7.16 7.16 7.16 0 0 0
22/03/2019
7.16
 4,000 7.16 7.16 7.16 4,000 0 0.0
21/03/2019
7.16
 6,000 7.16 7.16 7.16 2,000 0 0.0
20/03/2019
7.16
 4,000 7.16 7.16 7.16 2,000 0 0.0
19/03/2019
7.16
 2,109 7.16 7.16 6.45 0 100 -0.0
18/03/2019
7.16
 6,100 7.16 7.16 7.16 6,100 0 0.1
15/03/2019
7.16
 8,200 7.16 7.16 7.16 2,100 0 0.0
14/03/2019
7.16
 3,300 7.23 7.23 7.10 500 0 0.0
13/03/2019
7.23
 8,200 7.29 7.29 7.23 7,700 0 0.1
12/03/2019
7.29
 8,000 7.23 7.29 7.23 0 0 0
11/03/2019
7.23
 16,500 7.16 7.23 7.16 1,000 0 0.0
08/03/2019
7.16
 2,070 7.16 7.16 7.16 1,500 0 0.0
07/03/2019
7.16
 1,500 7.16 7.23 7.16 0 0 0
06/03/2019
7.16
 0 7.16 7.16 7.16 0 0 0
05/03/2019
7.16
 900 7.16 7.16 7.16 900 0 0.0
04/03/2019
7.16
 999 7.16 7.16 7.16 0 0 0
01/03/2019
7.16
 2,105 7.16 7.16 7.16 2,000 0 0.0
28/02/2019
7.16
 5,000 7.16 7.16 7.16 3,000 0 0.0
27/02/2019
7.16
 6,010 7.16 7.23 7.16 3,100 0 0.0
26/02/2019
7.16
 7,905 7.16 7.16 7.16 4,800 0 0.1
25/02/2019
7.16
 10,700 7.16 7.16 7.16 5,900 0 0.1
22/02/2019
7.16
 14,400 7.16 7.16 7.16 8,500 3,000 0.1
21/02/2019
7.16
 19,800 7.16 7.16 7.16 7,800 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |