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)
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
15/11/2016
6.57
 6,500 6.62 6.62 6.48 0 0 0
14/11/2016
6.62
 7,500 6.39 6.62 6.39 200 0 0.0
11/11/2016
6.39
 63 6.39 6.39 6.39 0 0 0
10/11/2016
6.39
 800 6.44 6.44 6.39 0 0 0
09/11/2016
6.44
 5,100 6.48 6.48 6.39 100 0 0.0
08/11/2016
6.48
 2,001 6.53 6.53 6.48 0 0 0
07/11/2016
6.53
 12,100 6.44 6.53 6.39 100 0 0.0
04/11/2016
6.44
 2,000 6.44 6.44 6.44 0 0 0
03/11/2016
6.44
 2,130 6.48 6.48 6.44 0 0 0
02/11/2016
6.48
 5,600 6.53 6.53 6.39 0 0 0
01/11/2016
6.53
 18,500 6.57 6.57 6.53 0 0 0
31/10/2016
6.57
 2,600 6.53 6.62 6.57 0 0 0
28/10/2016
6.53
 28,500 6.62 6.62 6.48 20,000 0 0.3
27/10/2016
6.62
 4,900 6.66 6.66 6.48 0 500 -0.0
26/10/2016
6.66
 400 6.57 6.66 6.66 0 0 0
25/10/2016
6.57
 200 6.71 6.71 6.57 0 0 0
24/10/2016
6.71
 210 6.62 6.71 6.71 0 0 0
21/10/2016
6.62
 1,300 6.62 6.62 6.62 0 0 0
20/10/2016
6.62
 2,100 6.62 6.62 6.53 100 0 0.0
19/10/2016
6.62
 250 6.57 6.62 6.62 0 0 0
18/10/2016
6.57
 2,100 6.44 6.62 6.44 100 0 0.0
17/10/2016
6.44
 12,900 6.66 6.66 6.39 0 0 0
14/10/2016
6.66
 1,200 6.66 6.66 6.53 0 0 0
13/10/2016
6.66
 0 6.66 6.66 6.66 0 0 0
12/10/2016
6.66
 3,406 6.66 6.66 6.44 100 0 0.0
11/10/2016
6.66
 0 6.66 6.66 6.66 0 0 0
10/10/2016
6.66
 120 6.71 6.71 6.66 0 0 0
07/10/2016
6.71
 200 6.57 6.71 6.71 200 0 0.0
06/10/2016
6.57
 2,269 6.71 6.71 6.57 0 0 0
05/10/2016
6.71
 320 6.66 6.71 6.66 0 0 0
04/10/2016
6.66
 200 6.71 6.71 6.57 100 0 0.0
03/10/2016
6.71
 3,800 6.66 6.71 6.66 0 0 0
30/09/2016
6.66
 3,900 6.62 6.66 6.48 0 0 0
29/09/2016
6.62
 726 6.57 6.71 6.62 200 0 0.0
28/09/2016
6.57
 800 6.57 6.57 6.57 0 0 0
27/09/2016
6.57
 5,300 6.62 6.62 6.57 0 3,400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |