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
(2025-12-19) 		7.50 46.88% 128,700 -100 -0.0
15
23.50
23.50
6 tháng
(2025-09-22) 		6.20 35.84% 246,000 -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
(2024-03-29) 		10.72 83.94% 1,480,095 -8,052 -0.1
11.84
23.50
23.50
36 tháng
(2023-04-04) 		13.54 136% 3,731,632 -329,491 -4.2
8.92
23.50
23.50
60 tháng
(2021-04-14) 		14.20 152.73% 9,736,606 -309,984 -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)
16/03/2016
7.28
 32,760 7.41 7.41 7.19 200 0 0.0
15/03/2016
7.41
 38,700 7.54 7.63 7.32 2,600 0 0.0
14/03/2016
7.54
 371,839 7.24 7.85 7.24 17,800 21,627 -0.1
11/03/2016
7.24
 200,200 6.93 7.41 6.93 7,500 13,500 -0.1
10/03/2016
6.93
 1,200 6.97 6.97 6.84 300 0 0.0
09/03/2016
6.97
 10,704 6.97 6.97 6.84 2,100 8,400 -0.1
08/03/2016
6.97
 1,420 7.06 7.06 6.93 0 0 0
07/03/2016
7.06
 13,820 6.97 7.06 6.80 3,500 11,100 -0.1
04/03/2016
6.97
 200 6.97 6.97 6.97 0 0 0
03/03/2016
6.97
 4,480 7.02 7.02 6.80 600 0 0.0
02/03/2016
7.02
 8,200 7.10 7.10 7.02 1,500 2,000 -0.0
01/03/2016
7.10
 4,500 7.06 7.10 6.93 700 0 0.0
29/02/2016
7.06
 3,300 6.97 7.15 6.93 600 0 0.0
26/02/2016
6.97
 2,660 7.02 7.02 6.97 0 0 0
25/02/2016
7.02
 10,800 7.06 7.06 7.02 0 2,500 -0.0
24/02/2016
7.06
 4,070 6.97 7.06 6.89 0 0 0
23/02/2016
6.97
 3,663 7.06 7.06 6.97 0 0 0
22/02/2016
7.06
 40,500 7.10 7.19 6.97 200 21,100 -0.3
19/02/2016
7.10
 8,710 7.06 7.15 6.97 7,100 0 0.1
18/02/2016
7.06
 6,300 7.10 7.15 6.97 0 0 0
17/02/2016
7.10
 67,760 7.10 7.19 7.06 49,800 5,430 0.7
16/02/2016
7.10
 10,624 7.19 7.76 7.06 4,600 0 0.1
15/02/2016
7.19
 715 7.10 7.28 6.97 300 55 0.0
05/02/2016
7.10
 1,525 7.10 7.19 6.97 300 200 0.0
04/02/2016
7.10
 500 7.02 7.10 7.02 0 300 -0.0
03/02/2016
7.02
 0 7.02 7.02 7.02 0 0 0
02/02/2016
7.02
 0 7.02 7.02 7.02 0 0 0
01/02/2016
7.02
 3,800 7.02 7.02 6.93 1,800 0 0.0
29/01/2016
7.02
 11,000 7.06 7.06 7.02 1,800 100 0.0
28/01/2016
7.06
 11,750 7.19 7.32 7.06 0 0 0
27/01/2016
7.19
 22,300 7.28 7.28 6.97 0 200 -0.0
26/01/2016
7.28
 4,810 7.10 7.32 6.76 900 0 0.0
25/01/2016
7.10
 6,800 7.19 7.19 6.97 29,300 34,800 -0.1
22/01/2016: Cổ tức tiền mặt tỉ lệ: 4%
22/01/2016
7.19
 2,600 6.89 7.19 6.89 800 0 0.0
21/01/2016
6.89
 41,000 6.97 6.97 6.84 11,000 0 0.2
20/01/2016
6.97
 50,900 6.89 6.97 6.89 100 0 0.0
19/01/2016
6.89
 11,085 6.97 6.97 6.89 0 0 0
18/01/2016
6.97
 54,500 7.01 7.01 6.89 5,000 10,000 -0.1
15/01/2016
7.01
 2,100 7.01 7.01 6.93 100 0 0.0
14/01/2016
7.01
 12,500 7.06 7.06 6.93 0 0 0
13/01/2016
7.06
 16,900 7.01 7.06 7.01 0 0 0
12/01/2016
7.01
 17,600 6.97 7.10 6.84 700 0 0.0
11/01/2016
6.97
 1,100 7.06 7.06 6.84 0 0 0
08/01/2016
7.06
 23,100 6.80 7.10 6.80 2,000 0 0.0
07/01/2016
6.80
 6,200 7.23 7.23 6.59 300 0 0.0
06/01/2016
7.23
 500 7.57 7.57 7.23 0 0 0
05/01/2016
7.57
 2,000 7.48 7.57 7.57 0 0 0
04/01/2016
7.48
 8,400 6.80 7.48 6.89 600 0 0.0
31/12/2015
6.80
 9,400 6.93 7.31 6.80 400 9,000 -0.1
30/12/2015
6.93
 1,200 6.93 6.93 6.80 100 100 0
29/12/2015
6.93
 5,700 6.93 6.93 6.80 200 0 0.0
28/12/2015
6.93
 2,600 6.89 7.01 6.93 100 0 0.0
25/12/2015
6.89
 3,400 6.89 6.89 6.80 100 0 0.0
24/12/2015
6.89
 2,000 6.80 6.97 6.80 200 0 0.0
23/12/2015
6.80
 26,100 6.80 6.80 6.59 0 0 0
22/12/2015
6.80
 15,100 6.80 6.80 6.80 0 0 0
21/12/2015
6.80
 32,000 6.80 6.80 6.67 0 0 0
18/12/2015
6.80
 100 6.80 6.80 6.80 0 0 0
17/12/2015
6.80
 1,500 7.06 7.06 6.63 100 0 0.0
16/12/2015
7.06
 8,500 6.72 7.18 6.59 2,000 0 0.0
15/12/2015
6.72
 16,742 6.72 6.72 6.59 100 8,000 -0.1
14/12/2015
6.72
 3,100 6.76 6.76 6.63 100 0 0.0
11/12/2015
6.76
 2,000 6.59 6.76 6.59 300 0 0.0
10/12/2015
6.59
 15,700 6.59 6.76 6.59 100 0 0.0
09/12/2015
6.59
 4,100 6.63 6.76 6.59 100 0 0.0
08/12/2015
6.63
 9,800 6.67 6.76 6.59 100 0 0.0
07/12/2015
6.67
 8,400 6.59 6.67 6.50 200 0 0.0
04/12/2015
6.59
 11,400 6.72 6.72 6.59 0 7,400 -0.1
03/12/2015
6.72
 1,900 6.76 6.76 6.59 0 0 0
02/12/2015
6.76
 14,100 6.67 6.76 6.50 0 11,200 -0.2
01/12/2015
6.67
 5,300 6.67 6.80 6.55 0 0 0
30/11/2015
6.67
 1,300 6.84 6.84 6.67 0 0 0
27/11/2015
6.84
 40 6.84 6.84 6.84 0 0 0
26/11/2015
6.84
 2,800 6.84 7.01 6.80 100 0 0.0
25/11/2015
6.84
 39,536 6.97 7.23 6.59 7,300 39,236 -0.5
24/11/2015
6.97
 1,700 7.01 7.01 6.80 0 0 0
23/11/2015
7.01
 3,600 7.01 7.23 6.76 700 0 0.0
20/11/2015
7.01
 100 6.63 7.01 7.01 100 0 0.0
19/11/2015
6.63
 54,600 6.76 6.93 6.63 2,100 42,400 -0.6
18/11/2015
6.76
 34,100 7.18 7.18 6.76 7,500 29,100 -0.3
17/11/2015
7.18
 5,100 7.10 7.40 7.10 800 0 0.0
16/11/2015
7.10
 43,700 7.10 7.40 7.10 17,100 0 0.3
13/11/2015
7.10
 16,200 7.01 7.10 6.80 10,500 4,000 0.1
12/11/2015
7.01
 16,800 6.89 7.01 6.80 14,100 5,000 0.1
11/11/2015
6.89
 3,953 6.76 6.89 6.80 100 0 0.0
10/11/2015
6.76
 6,000 6.76 6.76 6.76 0 0 0
09/11/2015
6.76
 4,000 6.93 6.93 6.76 0 3,800 -0.1
06/11/2015
6.93
 12,400 6.93 6.93 6.80 200 9,700 -0.2
05/11/2015
6.93
 5,800 6.93 6.93 6.93 0 0 0
04/11/2015
6.93
 1,600 7.01 7.01 6.93 0 0 0
03/11/2015
7.01
 1,600 7.01 7.14 7.01 0 0 0
02/11/2015
7.01
 2,400 7.01 7.01 7.01 2,000 0 0.0
30/10/2015
7.01
 6,600 7.10 7.10 7.01 0 3,000 -0.1
29/10/2015
7.10
 19,300 7.01 7.10 7.01 0 3,600 -0.1
28/10/2015
7.01
 8,400 7.10 7.10 7.01 1,000 0 0.0
27/10/2015
7.10
 2,100 7.01 7.23 7.06 0 0 0
26/10/2015
7.01
 29,600 7.06 7.06 6.97 20,400 15,700 0.1
23/10/2015
7.06
 34,100 7.52 7.52 6.80 0 30,000 -0.5
22/10/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
Quyền mua cổ phiếu: 100/12 Giá: 15 (Volume + 12%, Ratio=0.12)
22/10/2015
7.52
 1,100 7.83 7.83 7.52 0 0 0
21/10/2015
7.70
 17,300 7.44 7.84 7.55 400 400 0

Chính sách bảo mật | Điều khoản sử dụng |