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)
14/07/2017
6.06
 20,300 6.06 6.06 6.00 7,000 0 0.1
13/07/2017
6.06
 22,800 6.06 6.11 6.00 9,100 0 0.1
12/07/2017
6.06
 26,300 6.06 6.06 6.06 5,700 1,500 0.0
11/07/2017
6.06
 19,100 6.11 6.11 6.06 7,300 0 0.1
10/07/2017
6.11
 17,139 6.16 6.16 6.11 5,600 0 0.1
07/07/2017
6.16
 16,700 6.16 6.16 6.11 5,000 0 0.1
06/07/2017
6.16
 15,442 6.16 6.16 6.11 7,000 3,000 0.0
05/07/2017
6.16
 21,910 6.11 6.16 6.11 10,700 4,900 0.1
04/07/2017
6.11
 31,500 6.11 6.11 6.11 5,200 0 0.1
03/07/2017
6.11
 15,600 6.16 6.16 6.11 2,800 0 0.0
30/06/2017
6.16
 8,600 6.11 6.16 6.11 5,200 1,500 0.0
29/06/2017
6.11
 10,300 6.11 6.16 6.11 5,700 2,500 0.0
28/06/2017
6.11
 6,500 6.11 6.16 6.11 1,500 2,000 -0.0
27/06/2017
6.11
 15,615 6.11 6.16 6.11 2,300 200 0.0
26/06/2017
6.11
 6,600 6.11 6.16 6.11 3,200 0 0.0
23/06/2017
6.11
 9,710 6.11 6.11 6.11 5,000 0 0.1
22/06/2017
6.11
 15,009 6.16 6.16 6.11 8,400 5,000 0.0
21/06/2017
6.16
 28,300 6.11 6.16 6.11 6,000 9,000 -0.0
20/06/2017
6.11
 56 6.11 6.11 6.11 0 0 0
19/06/2017
6.11
 18,000 6.11 6.16 6.11 3,500 5,500 -0.0
16/06/2017
6.11
 10,600 6.11 6.11 6.11 3,000 3,100 -0.0
15/06/2017
6.11
 5,760 6.11 6.11 6.11 3,000 2,200 0.0
14/06/2017
6.11
 1,700 6.16 6.16 6.11 900 300 0.0
13/06/2017
6.16
 2,000 6.16 6.16 6.11 1,100 1,000 0.0
12/06/2017
6.16
 1,600 6.11 6.42 6.11 1,500 500 0.0
09/06/2017
6.11
 6,700 6.21 6.42 6.11 6,200 1,300 0.1
08/06/2017
6.21
 14,700 6.11 6.21 6.11 1,500 0 0.0
07/06/2017
6.11
 55,600 6.16 6.31 6.11 3,200 5,600 -0.0
06/06/2017
6.16
 2,600 6.16 6.16 6.16 2,600 0 0.0
05/06/2017
6.16
 8,300 6.16 6.26 6.16 5,300 700 0.1
02/06/2017
6.16
 15,069 6.16 6.16 6.16 5,000 2,000 0.0
01/06/2017
6.16
 14,500 6.16 6.21 6.16 5,800 3,500 0.0
31/05/2017
6.16
 15,326 6.21 6.21 6.16 5,500 2,600 0.0
30/05/2017
6.21
 16,200 6.16 6.21 6.16 6,200 0 0.1
29/05/2017
6.16
 18,730 6.16 6.31 6.11 300 4,700 -0.1
26/05/2017
6.16
 17,245 6.11 6.16 6.11 4,000 4,900 -0.0
25/05/2017
6.11
 11,300 6.11 6.16 6.11 8,800 400 0.1
24/05/2017
6.11
 2,700 6.16 6.21 6.11 100 300 -0.0
23/05/2017
6.16
 5,295 6.00 6.36 6.06 200 1,000 -0.0
22/05/2017
6.00
 47,025 6.16 6.31 6.00 5,900 16,900 -0.1
19/05/2017
6.16
 12,900 6.16 6.36 6.11 5,100 7,500 -0.0
18/05/2017
6.16
 5,700 6.16 6.16 6.16 4,000 0 0.0
17/05/2017: Cổ tức tiền mặt tỉ lệ: 10%
17/05/2017
6.16
 8,900 6.16 6.42 6.16 100 2,000 -0.0
16/05/2017
6.16
 31,700 6.30 6.40 6.16 300 3,000 -0.0
15/05/2017
6.30
 35,006 6.16 6.40 6.16 9,706 0 0.1
12/05/2017
6.16
 10,000 6.16 6.40 6.16 5,400 2,000 0.0
11/05/2017
6.16
 12,470 6.16 6.49 6.16 7,200 0 0.1
10/05/2017
6.16
 50,700 6.16 6.63 6.11 12,200 11,100 0.0
09/05/2017
6.16
 46,225 6.16 6.16 6.06 9,100 29,100 -0.3
08/05/2017
6.16
 25,476 6.06 6.16 6.06 5,600 1,900 0.0
05/05/2017
6.06
 31,214 6.06 6.16 6.02 11,000 10,000 0.0
04/05/2017
6.06
 34,500 6.06 6.06 6.02 11,000 11,800 -0.0
03/05/2017
6.06
 33,200 6.21 6.21 6.02 5,300 600 0.1
28/04/2017
6.21
 2,409 6.21 6.21 6.11 0 0 0
27/04/2017
6.21
 10,100 6.21 6.21 6.11 2,100 0 0.0
26/04/2017
6.21
 15,600 6.25 6.25 6.11 5,300 0 0.1
25/04/2017
6.25
 8,700 6.16 6.30 6.16 800 0 0.0
24/04/2017
6.16
 5,000 6.11 6.16 6.16 0 0 0
21/04/2017
6.11
 25,500 6.11 6.11 6.06 5,400 0 0.1
20/04/2017
6.11
 12,400 6.06 6.11 6.11 0 0 0
19/04/2017
6.06
 7,400 6.06 6.11 6.06 6,100 300 0.1
18/04/2017
6.06
 25,073 6.11 6.11 6.06 6,000 0 0.1
17/04/2017
6.11
 16,910 6.16 6.16 6.11 9,600 10 0.1
14/04/2017
6.16
 28,700 6.16 6.16 6.16 5,200 0 0.1
13/04/2017
6.16
 14,800 6.16 6.16 6.16 9,600 0 0.1
12/04/2017
6.16
 28,640 6.16 6.21 6.16 7,000 0 0.1
11/04/2017
6.16
 20,400 6.11 6.16 6.11 0 400 -0.0
10/04/2017
6.11
 20,100 6.16 6.16 6.02 4,700 0 0.1
07/04/2017
6.16
 16,000 6.21 6.21 6.11 4,700 0 0.1
05/04/2017
6.21
 9,700 6.16 6.21 6.16 7,000 0 0.1
04/04/2017
6.16
 21,300 6.16 6.21 6.16 9,000 0 0.1
03/04/2017
6.16
 26,300 6.25 6.44 6.16 13,000 0 0.2
31/03/2017
6.25
 38,430 6.25 6.54 6.16 6,500 0 0.1
30/03/2017
6.25
 18,500 6.16 6.40 6.16 9,500 0 0.1
29/03/2017
6.16
 28,100 6.16 6.16 6.16 9,000 7,500 0.0
28/03/2017
6.16
 26,305 6.16 6.21 6.16 7,100 5,000 0.0
27/03/2017
6.16
 22,200 6.25 6.25 6.16 0 5,000 -0.1
24/03/2017
6.25
 300 6.25 6.25 6.25 0 100 -0.0
23/03/2017
6.25
 400 6.35 6.35 6.21 300 0 0.0
22/03/2017
6.35
 13,221 6.21 6.44 6.16 300 0 0.0
21/03/2017
6.21
 28,100 6.40 6.44 6.16 5,300 5,700 -0.0
20/03/2017
6.40
 10,500 6.21 6.54 6.21 4,600 0 0.1
17/03/2017
6.21
 26,613 6.16 6.35 6.11 4,900 0 0.1
16/03/2017
6.16
 14,428 6.21 6.49 6.16 100 2,500 -0.0
15/03/2017
6.21
 30,230 6.16 6.21 6.16 0 4,200 -0.1
14/03/2017
6.16
 20,000 6.25 6.44 6.11 1,100 4,000 -0.0
13/03/2017
6.25
 5,422 6.25 6.25 6.21 0 1,200 -0.0
10/03/2017
6.25
 85,400 6.30 6.30 6.21 0 0 0
09/03/2017
6.30
 15,135 6.16 6.30 6.16 100 2,500 -0.0
08/03/2017
6.16
 55,100 6.16 6.25 6.16 100 11,000 -0.1
07/03/2017
6.16
 48,700 6.16 6.30 6.16 12,400 0 0.2
06/03/2017
6.16
 36,140 6.25 6.25 6.16 10 0 0.0
03/03/2017
6.25
 50,409 6.21 6.25 6.21 100 0 0.0
02/03/2017
6.21
 82,000 6.16 6.21 6.16 100 0 0.0
01/03/2017
6.16
 17,500 6.11 6.16 6.16 0 0 0
28/02/2017
6.11
 21,000 6.16 6.21 6.11 1,400 0 0.0
27/02/2017
6.16
 24,200 6.16 6.21 6.11 0 0 0
24/02/2017
6.16
 18,600 6.16 6.35 6.16 100 0 0.0
23/02/2017
6.16
 26,500 6.16 6.16 6.16 0 0 0
22/02/2017
6.16
 32,609 6.16 6.16 6.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |