CTCP Hải Minh (hmh)

17.70
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
(2025-12-29) 		2.70 18% 95,200 0 0
15
17.70
17.70
2 tháng
(2025-12-01) 		1.70 10.62% 97,500 0 0
15
17.70
17.70
3 tháng
(2025-10-30) 		0.70 4.12% 113,400 0 0
14.80
17.70
17.70
6 tháng
(2025-08-01) 		1.20 7.27% 279,200 -200 -0.0
14.40
18.50
17.70
12 tháng
(2025-02-03) 		1.92 12.15% 1,035,863 -8,100 -0.1
12.40
18.50
17.70
24 tháng
(2024-02-15) 		4.55 34.59% 1,640,281 -170,401 -2.3
11.84
18.50
17.70
36 tháng
(2023-02-13) 		7.55 74.46% 3,890,056 -346,791 -4.4
8.92
18.50
17.70
60 tháng
(2021-02-23) 		9.11 106.07% 11,065,201 -276,084 -5.3
8.35
20.95
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/02/2017
6.16
 22,300 6.16 6.16 6.16 100 0 0.0
20/02/2017
6.16
 39,400 6.16 6.21 6.11 0 0 0
17/02/2017
6.16
 11,600 6.11 6.16 6.11 0 0 0
16/02/2017
6.11
 13,584 6.11 6.21 6.11 0 0 0
15/02/2017
6.11
 20,200 6.16 6.21 6.11 0 0 0
14/02/2017
6.16
 15,850 6.21 6.21 6.11 1,200 0 0.0
13/02/2017
6.21
 2,500 6.11 6.40 6.11 100 0 0.0
10/02/2017
6.11
 4,900 6.21 6.21 6.11 0 0 0
09/02/2017
6.21
 6,750 6.25 6.40 6.16 1,500 0 0.0
08/02/2017
6.25
 4,500 6.25 6.25 6.16 0 0 0
07/02/2017
6.25
 3,000 6.25 6.25 6.16 100 0 0.0
06/02/2017
6.25
 9,300 6.40 6.40 6.25 3,200 0 0.0
03/02/2017
6.40
 200 6.35 6.40 6.40 0 0 0
02/02/2017
6.35
 100 6.30 6.35 6.35 0 0 0
25/01/2017
6.30
 100 6.16 6.30 6.30 100 0 0.0
24/01/2017
6.16
 2,000 6.16 6.16 6.16 0 0 0
23/01/2017
6.16
 40 6.16 6.16 6.16 0 0 0
20/01/2017
6.16
 7,200 6.16 6.16 6.02 0 0 0
19/01/2017
6.16
 200 6.16 6.16 6.11 25,000 25,000 0
18/01/2017
6.16
 8,354 6.30 6.30 6.02 0 1,400 -0.0
17/01/2017
6.30
 3,700 6.16 6.30 6.11 100 0 0.0
16/01/2017
6.16
 9,300 6.21 6.21 6.16 0 0 0
13/01/2017
6.21
 13,300 6.21 6.21 6.21 0 0 0
12/01/2017
6.21
 3,100 6.21 6.21 6.16 0 0 0
11/01/2017
6.21
 14,800 6.16 6.21 6.21 0 0 0
10/01/2017
6.16
 2,057 6.16 6.16 6.16 0 0 0
09/01/2017
6.16
 8,700 6.16 6.16 6.16 0 0 0
06/01/2017
6.16
 8,600 6.16 6.16 6.11 0 0 0
05/01/2017
6.16
 6,800 6.30 6.30 6.16 0 0 0
04/01/2017
6.30
 1,330 6.40 6.40 6.16 0 200 -0.0
03/01/2017
6.40
 0 6.40 6.40 6.40 0 0 0
30/12/2016
6.40
 400 6.30 6.40 6.16 100 0 0.0
29/12/2016
6.30
 10,400 6.30 6.44 6.30 100 0 0.0
28/12/2016
6.30
 2,200 6.44 6.44 6.30 0 0 0
27/12/2016: Cổ tức tiền mặt tỉ lệ: 5%
27/12/2016
6.44
 627 6.25 6.44 6.44 100 0 0.0
26/12/2016
6.25
 9,100 6.39 6.85 6.25 500 0 0.0
23/12/2016
6.39
 107 6.39 6.39 6.39 0 0 0
22/12/2016
6.39
 4,900 6.39 6.44 6.39 0 0 0
21/12/2016
6.39
 3,200 6.39 6.39 6.39 0 0 0
20/12/2016
6.39
 800 6.39 6.39 6.30 0 500 -0.0
19/12/2016
6.39
 3,500 6.48 6.48 6.34 0 700 -0.0
16/12/2016
6.48
 1,600 6.39 6.48 6.30 100 0 0.0
15/12/2016
6.39
 1,707 6.34 6.66 6.34 700 0 0.0
14/12/2016
6.34
 8,400 6.25 6.34 6.25 0 0 0
13/12/2016
6.25
 9,200 6.30 6.30 6.25 0 0 0
12/12/2016
6.30
 500 6.34 6.34 6.30 0 0 0
09/12/2016
6.34
 4,318 6.39 6.39 6.34 0 0 0
08/12/2016
6.39
 1,100 6.34 6.39 6.39 0 0 0
07/12/2016
6.34
 2,300 6.34 6.66 6.34 100 0 0.0
06/12/2016
6.34
 9,900 6.34 6.39 6.25 100 0 0.0
05/12/2016
6.34
 14,800 6.39 6.39 6.30 100 0 0.0
02/12/2016
6.39
 1,000 6.48 6.48 6.39 0 0 0
01/12/2016
6.48
 8,200 6.39 6.48 6.39 100 0 0.0
30/11/2016
6.39
 5,052 6.48 6.48 6.34 0 0 0
29/11/2016
6.48
 9,800 6.44 6.48 6.39 100 0 0.0
28/11/2016
6.44
 13,400 6.62 6.62 6.39 0 2,000 -0.0
25/11/2016
6.62
 16,199 6.66 6.66 6.44 100 0 0.0
24/11/2016
6.66
 100 6.44 6.66 6.66 100 0 0.0
23/11/2016
6.44
 2,000 6.66 6.66 6.44 0 0 0
22/11/2016
6.66
 1,000 6.62 6.66 6.66 0 0 0
21/11/2016
6.62
 2,020 6.62 6.62 6.62 0 0 0
18/11/2016
6.62
 29,300 6.39 6.66 6.53 100 0 0.0
17/11/2016
6.39
 3,700 6.53 6.53 6.39 0 0 0
16/11/2016
6.53
 8,600 6.57 6.57 6.39 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |