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)
20/12/2018
6.99
 200 6.76 7.11 6.99 0 0 0
19/12/2018
6.76
 3,500 6.82 6.82 6.76 0 0 0
18/12/2018
6.82
 500 6.82 6.82 6.82 500 0 0.0
17/12/2018
6.82
 8,000 6.94 6.94 6.82 7,700 0 0.1
14/12/2018
6.94
 24,300 6.82 7.05 6.82 4,300 0 0.1
13/12/2018
6.82
 72,000 6.71 7.17 6.71 0 0 0
12/12/2018
6.71
 2,500 6.59 6.71 6.65 0 0 0
11/12/2018
6.59
 2,500 6.71 6.71 6.59 2,100 400 0.0
10/12/2018
6.71
 2,100 6.71 6.71 6.65 0 0 0
07/12/2018
6.71
 100 6.53 6.71 6.71 0 0 0
06/12/2018
6.53
 4,000 6.71 6.71 6.53 4,000 0 0.0
05/12/2018
6.71
 3,100 6.71 6.71 6.65 0 0 0
04/12/2018
6.71
 4,600 6.65 6.71 6.42 1,500 0 0.0
03/12/2018
6.65
 100 6.71 6.71 6.65 100 0 0.0
30/11/2018
6.71
 0 6.71 6.71 6.71 500 0 0.0
29/11/2018
6.71
 7,520 6.65 6.71 6.59 500 0 0.0
28/11/2018
6.65
 500 6.59 6.71 6.65 0 0 0
27/11/2018
6.59
 4,300 6.71 6.71 6.59 4,200 0 0.0
26/11/2018
6.71
 5,120 6.71 6.71 6.59 0 0 0
23/11/2018
6.71
 10,100 6.65 6.71 6.42 5,000 0 0.1
22/11/2018
6.65
 0 6.65 6.65 6.65 0 0 0
21/11/2018
6.65
 300 6.71 6.71 6.65 0 0 0
20/11/2018
6.71
 0 6.71 6.71 6.71 0 0 0
19/11/2018
6.71
 0 6.71 6.71 6.71 0 0 0
16/11/2018
6.71
 900 6.76 6.76 6.71 900 0 0.0
15/11/2018
6.76
 31,100 6.59 6.76 6.42 0 0 0
14/11/2018
6.59
 199 6.76 6.76 6.59 100 0 0.0
13/11/2018
6.76
 9,900 6.76 6.76 6.76 9,900 0 0.1
12/11/2018
6.76
 15,600 6.48 6.76 6.65 0 0 0
09/11/2018
6.48
 2,886 6.65 6.65 6.31 0 0 0
08/11/2018
6.65
 0 6.65 6.65 6.65 0 0 0
07/11/2018
6.65
 0 6.65 6.65 6.65 0 0 0
06/11/2018
6.65
 3,354 6.48 6.65 6.48 2,800 0 0.0
05/11/2018
6.48
 700 6.48 6.48 6.48 0 0 0
02/11/2018
6.48
 1,500 6.82 6.82 6.48 1,400 0 0.0
01/11/2018
6.82
 4,400 6.82 6.82 6.76 3,000 0 0.0
31/10/2018
6.82
 4,100 6.82 6.82 6.76 1,100 0 0.0
30/10/2018
6.82
 7,700 6.82 6.82 6.53 0 0 0
29/10/2018
6.82
 0 6.82 6.82 6.82 0 0 0
26/10/2018
6.82
 0 6.82 6.82 6.82 0 0 0
25/10/2018
6.82
 0 6.82 6.82 6.82 0 0 0
24/10/2018
6.82
 5,200 6.82 6.82 6.82 5,200 0 0.1
23/10/2018
6.82
 15,000 6.82 6.88 6.82 9,800 0 0.1
22/10/2018
6.82
 25,000 6.82 6.99 6.82 3,600 0 0.0
19/10/2018
6.82
 13,300 6.88 6.88 6.82 9,700 0 0.1
18/10/2018
6.88
 22,200 6.76 6.88 6.82 1,700 0 0.0
17/10/2018
6.76
 1,900 6.76 6.82 6.76 100 0 0.0
16/10/2018
6.76
 32,400 6.76 6.76 6.76 9,900 0 0.1
15/10/2018
6.76
 17,100 6.76 6.76 6.76 7,100 0 0.1
12/10/2018
6.76
 15,710 6.88 6.88 6.76 9,700 0 0.1
11/10/2018: Cổ tức tiền mặt tỉ lệ: 10%
11/10/2018
6.88
 43,514 6.88 7.39 6.82 9,014 0 0.1
10/10/2018
6.88
 10,000 6.83 6.88 6.88 0 0 0
09/10/2018
6.83
 14,500 6.83 6.88 6.83 9,000 0 0.1
08/10/2018
6.83
 4,800 6.88 6.88 6.83 3,300 0 0.0
05/10/2018
6.88
 15,800 6.83 6.88 6.72 300 0 0.0
04/10/2018
6.83
 0 6.83 6.83 6.83 0 0 0
03/10/2018
6.83
 3,820 6.83 6.83 6.61 3,500 0 0.0
02/10/2018
6.83
 5,700 6.83 6.83 6.83 4,600 0 0.1
01/10/2018
6.83
 6,700 6.88 6.88 6.83 4,300 0 0.1
28/09/2018
6.88
 4,300 6.83 6.88 6.83 0 0 0
27/09/2018
6.83
 1,130 6.77 6.83 6.77 0 0 0
26/09/2018
6.77
 7,300 6.77 6.83 6.77 5,500 4,000 0.0
25/09/2018
6.77
 5,204 6.83 6.83 6.77 0 0 0
24/09/2018
6.83
 0 6.83 6.83 6.83 0 0 0
21/09/2018
6.83
 11,899 6.83 6.83 6.67 4,800 0 0.1
20/09/2018
6.83
 5,705 6.83 6.83 6.72 0 0 0
19/09/2018
6.83
 0 6.83 6.83 6.83 0 0 0
18/09/2018
6.83
 0 6.83 6.83 6.83 0 0 0
17/09/2018
6.83
 8,135 6.83 6.83 6.72 6,500 0 0.1
14/09/2018
6.83
 5,300 6.88 6.88 6.83 1,000 0 0.0
13/09/2018
6.88
 36,200 6.83 6.88 6.77 8,000 0 0.1
12/09/2018
6.83
 43,493 6.77 6.88 6.77 9,100 0 0.1
11/09/2018
6.77
 24,400 6.83 6.83 6.77 6,000 0 0.1
10/09/2018
6.83
 6,000 6.77 6.83 6.77 0 0 0
07/09/2018
6.77
 65,800 6.77 6.88 6.72 3,000 0 0.0
06/09/2018
6.77
 3,208 6.77 6.77 6.72 100 0 0.0
05/09/2018
6.77
 9,104 6.77 6.83 6.77 9,100 0 0.1
04/09/2018
6.77
 15,800 6.72 6.88 6.77 2,600 0 0.0
31/08/2018
6.72
 7,100 6.72 6.83 6.72 2,100 0 0.0
30/08/2018
6.72
 8,572 6.77 6.83 6.72 1,000 0 0.0
29/08/2018
6.77
 2,000 6.77 6.77 6.72 1,000 0 0.0
28/08/2018
6.77
 1,000 6.72 6.77 6.72 0 0 0
27/08/2018
6.72
 18,400 6.72 6.72 6.51 1,000 0 0.0
24/08/2018
6.72
 0 6.72 6.72 6.72 0 0 0
23/08/2018
6.72
 100 6.77 6.77 6.72 0 0 0
22/08/2018
6.77
 11,722 6.77 6.77 6.61 0 0 0
21/08/2018
6.77
 9,200 6.77 6.83 6.77 9,100 0 0.1
20/08/2018
6.77
 15,750 6.83 6.83 6.77 0 0 0
17/08/2018
6.83
 1,200 6.83 6.83 6.72 800 0 0.0
16/08/2018
6.83
 700 6.83 6.83 6.72 0 0 0
15/08/2018
6.83
 9,075 6.83 6.83 6.83 9,000 0 0.1
14/08/2018
6.83
 15,080 6.77 6.83 6.83 0 0 0
13/08/2018
6.77
 1,100 6.67 6.77 6.77 0 0 0
10/08/2018
6.67
 11,000 6.83 6.83 6.67 0 0 0
09/08/2018
6.83
 51,200 6.83 6.83 6.61 8,900 0 0.1
08/08/2018
6.83
 10,000 6.88 6.88 6.83 8,000 0 0.1
07/08/2018
6.88
 71,450 6.88 6.88 6.83 1,500 4,900 -0.0
06/08/2018
6.88
 47,300 6.93 6.93 6.83 8,800 100 0.1
03/08/2018
6.93
 144,450 6.83 6.93 6.83 0 13,800 -0.2
02/08/2018
6.83
 33,260 6.93 6.93 6.77 1,100 6,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |