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)
04/05/2018
6.29
 11,400 6.12 6.40 6.17 100 0 0.0
03/05/2018
6.12
 14,751 5.95 6.40 6.00 700 0 0.0
02/05/2018
5.95
 8,300 5.89 5.95 5.89 2,300 0 0.0
27/04/2018
5.89
 6,900 5.89 5.95 5.84 500 0 0.0
26/04/2018
5.89
 9,110 5.89 5.89 5.84 6,600 0 0.1
24/04/2018
5.89
 19,600 5.84 6.12 5.84 7,100 0 0.1
23/04/2018
5.84
 18,104 5.84 5.89 5.78 200 6,434 -0.1
20/04/2018
5.84
 27,300 5.78 5.84 5.78 12,700 11,600 0.0
19/04/2018
5.78
 37,410 5.78 6.00 5.78 12,500 17,500 -0.1
18/04/2018
5.78
 47,158 5.78 5.78 5.78 8,500 10,900 -0.0
17/04/2018
5.78
 17,101 5.78 5.84 5.78 7,800 13,000 -0.1
16/04/2018
5.78
 102,535 5.78 5.84 5.67 38,100 35,000 0.0
13/04/2018
5.78
 33,800 5.84 5.84 5.72 11,200 5,600 0.1
12/04/2018
5.84
 47,198 6.00 6.00 5.84 19,200 9,900 0.1
11/04/2018
6.00
 34,200 6.00 6.17 5.95 15,200 14,200 0.0
10/04/2018
6.00
 31,601 6.00 6.06 5.95 17,700 22,000 -0.0
09/04/2018
6.00
 84,900 5.95 6.00 5.89 7,100 17,000 -0.1
06/04/2018
5.95
 51,500 5.89 6.12 5.84 5,100 31,000 -0.3
05/04/2018
5.89
 96,700 5.89 5.95 5.78 100 57,600 -0.6
04/04/2018
5.89
 61,635 5.84 5.95 5.78 1,200 36,100 -0.4
03/04/2018
5.84
 115,400 5.78 5.89 5.78 200 71,800 -0.7
02/04/2018
5.78
 177,100 5.67 5.78 5.72 0 40,400 -0.4
30/03/2018
5.67
 15,220 5.67 5.72 5.67 12,100 0 0.1
29/03/2018
5.67
 25,725 5.72 5.72 5.67 20,000 0 0.2
28/03/2018
5.72
 1,000 5.72 5.72 5.72 1,000 0 0.0
27/03/2018
5.72
 500 5.67 5.72 5.72 0 0 0
26/03/2018
5.67
 10,800 5.72 5.72 5.67 7,300 0 0.1
23/03/2018
5.72
 25,986 5.78 5.78 5.67 15,300 0 0.2
22/03/2018
5.78
 46,149 5.78 5.78 5.72 30,000 10,000 0.2
21/03/2018
5.78
 35,200 5.72 5.84 5.72 12,300 20,000 -0.1
20/03/2018
5.72
 49,600 5.72 5.78 5.72 40,000 1,000 0.4
19/03/2018
5.72
 40,100 5.72 5.72 5.50 23,800 0 0.2
16/03/2018
5.72
 60,200 5.72 5.72 5.72 56,500 0 0.6
15/03/2018
5.72
 52,100 5.72 5.72 5.72 41,700 0 0.4
14/03/2018
5.72
 26,900 5.72 5.78 5.72 17,600 5,000 0.1
13/03/2018
5.72
 15,130 5.72 5.72 5.67 14,400 0 0.1
12/03/2018
5.72
 12,000 5.72 5.72 5.72 3,400 0 0.0
09/03/2018
5.72
 6,810 5.72 5.72 5.72 0 0 0
08/03/2018
5.72
 19,322 5.72 5.78 5.61 5,000 200 0.0
07/03/2018
5.72
 3,710 5.72 5.72 5.67 1,600 0 0.0
06/03/2018
5.72
 8,050 5.78 5.78 5.72 4,800 2,800 0.0
05/03/2018
5.78
 13,200 5.78 5.78 5.72 2,500 3,500 -0.0
02/03/2018
5.78
 4,300 5.78 5.78 5.72 2,000 0 0.0
01/03/2018
5.78
 103 5.78 5.78 5.78 0 100 -0.0
28/02/2018
5.78
 17,700 5.78 5.78 5.61 12,500 2,000 0.1
27/02/2018
5.78
 10,300 5.78 5.78 5.67 9,400 2,000 0.1
26/02/2018
5.78
 22,700 5.84 5.84 5.78 15,000 11,700 0.0
23/02/2018
5.84
 8,200 5.78 5.84 5.78 4,200 5,000 -0.0
22/02/2018
5.78
 12,028 5.84 5.89 5.72 10,900 7,300 0.0
21/02/2018
5.84
 3,000 5.72 5.84 5.78 3,000 2,200 0.0
13/02/2018
5.72
 4,800 5.78 5.78 5.72 0 0 0
12/02/2018
5.78
 100 5.72 5.78 5.78 100 100 0
09/02/2018
5.72
 21,600 5.78 5.78 5.72 9,100 2,000 0.1
08/02/2018
5.78
 18,410 5.72 5.89 5.72 10,400 18,100 -0.1
07/02/2018
5.72
 27,800 5.67 5.89 5.72 200 27,300 -0.3
06/02/2018
5.67
 11,700 5.84 5.89 5.67 5,300 0 0.1
05/02/2018
5.84
 16,824 5.89 5.89 5.78 7,700 0 0.1
02/02/2018
5.89
 13,120 5.89 5.95 5.89 11,100 0 0.1
01/02/2018
5.89
 6,000 5.95 6.00 5.89 5,700 0 0.1
31/01/2018
5.95
 14,500 5.89 6.00 5.89 1,500 0 0.0
30/01/2018
5.89
 3,000 5.95 5.95 5.89 0 0 0
29/01/2018
5.95
 9,310 6.06 6.06 5.84 4,900 0 0.1
26/01/2018
6.06
 6,600 6.00 6.06 6.00 100 0 0.0
25/01/2018
6.00
 10,900 6.06 6.06 6.00 1,800 0 0.0
24/01/2018
6.06
 2,700 6.12 6.12 6.06 300 0 0.0
23/01/2018
6.12
 8,462 6.17 6.17 5.89 5,600 0 0.1
22/01/2018
6.17
 9,986 6.17 6.29 6.17 7,900 0 0.1
19/01/2018
6.17
 21,704 6.29 6.29 6.17 17,800 0 0.2
18/01/2018
6.29
 20,659 6.23 6.40 6.17 14,000 0 0.2
17/01/2018
6.23
 7,400 6.17 6.29 6.17 4,400 0 0.0
16/01/2018
6.17
 20,300 6.00 6.17 6.06 4,000 0 0.0
15/01/2018
6.00
 46,206 6.00 6.17 6.00 23,700 0 0.3
12/01/2018
6.00
 33,900 6.00 6.17 6.00 11,700 0 0.1
11/01/2018
6.00
 12,732 6.00 6.17 5.95 6,700 0 0.1
10/01/2018: Cổ tức tiền mặt tỉ lệ: 10%
10/01/2018
6.00
 10,458 6.00 6.45 5.95 8,300 0 0.1
09/01/2018
6.00
 21,300 6.00 6.00 6.00 11,000 0 0.1
08/01/2018
6.00
 22,800 5.95 6.06 5.95 1,200 0 0.0
05/01/2018
5.95
 26,602 6.00 6.00 5.85 12,400 0 0.1
04/01/2018
6.00
 11,600 5.85 6.06 5.85 9,200 0 0.1
03/01/2018
5.85
 7,906 5.85 5.85 5.85 4,900 0 0.1
02/01/2018
5.85
 14,250 5.85 5.90 5.85 5,400 0 0.1
29/12/2017
5.85
 11,900 5.75 6.06 5.80 0 0 0
28/12/2017
5.75
 400 5.75 5.80 5.75 100 0 0.0
27/12/2017
5.75
 3,700 5.75 5.80 5.75 0 0 0
26/12/2017
5.75
 7,800 5.80 5.80 5.65 900 0 0.0
25/12/2017
5.80
 700 5.75 5.80 5.80 0 0 0
22/12/2017
5.75
 9,700 5.65 5.90 5.75 0 0 0
21/12/2017
5.65
 0 5.65 5.65 5.65 0 0 0
20/12/2017
5.65
 0 5.65 5.65 5.65 0 0 0
19/12/2017
5.65
 3,000 5.65 5.65 5.65 3,000 0 0.0
18/12/2017
5.65
 11,700 5.65 5.70 5.65 4,400 0 0.0
15/12/2017
5.65
 8,000 5.70 5.70 5.65 0 0 0
14/12/2017
5.70
 10,100 5.85 5.85 5.59 4,400 0 0.0
13/12/2017
5.85
 0 5.85 5.85 5.85 0 0 0
12/12/2017
5.85
 3,400 5.65 5.85 5.65 1,100 0 0.0
11/12/2017
5.65
 1,600 5.65 5.65 5.65 1,300 0 0.0
08/12/2017
5.65
 4,246 5.65 5.65 5.65 2,100 0 0.0
07/12/2017
5.65
 5,400 5.70 5.70 5.65 2,200 0 0.0
06/12/2017
5.70
 2,100 5.70 5.70 5.70 2,100 0 0.0
05/12/2017
5.70
 8,500 5.80 5.80 5.65 1,300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |