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)
29/05/2017
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
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

Chính sách bảo mật | Điều khoản sử dụng |