CTCP Hải Minh (hmh)

20
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
(2026-07-06) 		2.20 12.36% 72,200 -1,100 0
17.40
20
20
2 tháng
(2026-06-08) 		2 11.11% 74,500 -1,100 0
16.20
20
20
3 tháng
(2026-05-07) 		3.50 21.21% 87,800 -2,900 0
15
20
20
6 tháng
(2026-02-06) 		4.54 29.34% 133,200 -3,100 -0.0
15
22.16
20
12 tháng
(2025-08-11) 		3.41 20.52% 420,600 -3,300 -0.0
13.58
22.16
20
24 tháng
(2024-08-15) 		7.07 54.66% 1,532,514 -7,800 -0.0
11.16
22.16
20
36 tháng
(2023-08-21) 		10.79 117.12% 3,216,714 -258,631 -3.4
8.41
22.16
20
60 tháng
(2021-08-31) 		8.34 71.46% 8,410,748 -318,034 -5.8
8.41
22.16
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/03/2016
6.82
 200,200 6.53 6.99 6.53 7,500 13,500 -0.1
10/03/2016
6.53
 1,200 6.58 6.58 6.45 300 0 0.0
09/03/2016
6.58
 10,704 6.58 6.58 6.45 2,100 8,400 -0.1
08/03/2016
6.58
 1,420 6.66 6.66 6.53 0 0 0
07/03/2016
6.66
 13,820 6.58 6.66 6.41 3,500 11,100 -0.1
04/03/2016
6.58
 200 6.58 6.58 6.58 0 0 0
03/03/2016
6.58
 4,480 6.62 6.62 6.41 600 0 0.0
02/03/2016
6.62
 8,200 6.70 6.70 6.62 1,500 2,000 -0.0
01/03/2016
6.70
 4,500 6.66 6.70 6.53 700 0 0.0
29/02/2016
6.66
 3,300 6.58 6.74 6.53 600 0 0.0
26/02/2016
6.58
 2,660 6.62 6.62 6.58 0 0 0
25/02/2016
6.62
 10,800 6.66 6.66 6.62 0 2,500 -0.0
24/02/2016
6.66
 4,070 6.58 6.66 6.49 0 0 0
23/02/2016
6.58
 3,663 6.66 6.66 6.58 0 0 0
22/02/2016
6.66
 40,500 6.70 6.78 6.58 200 21,100 -0.3
19/02/2016
6.70
 8,710 6.66 6.74 6.58 7,100 0 0.1
18/02/2016
6.66
 6,300 6.70 6.74 6.58 0 0 0
17/02/2016
6.70
 67,760 6.70 6.78 6.66 49,800 5,430 0.7
16/02/2016
6.70
 10,624 6.78 7.31 6.66 4,600 0 0.1
15/02/2016
6.78
 715 6.70 6.86 6.58 300 55 0.0
05/02/2016
6.70
 1,525 6.70 6.78 6.58 300 200 0.0
04/02/2016
6.70
 500 6.62 6.70 6.62 0 300 -0.0
03/02/2016
6.62
 0 6.62 6.62 6.62 0 0 0
02/02/2016
6.62
 0 6.62 6.62 6.62 0 0 0
01/02/2016
6.62
 3,800 6.62 6.62 6.53 1,800 0 0.0
29/01/2016
6.62
 11,000 6.66 6.66 6.62 1,800 100 0.0
28/01/2016
6.66
 11,750 6.78 6.90 6.66 0 0 0
27/01/2016
6.78
 22,300 6.86 6.86 6.58 0 200 -0.0
26/01/2016
6.86
 4,810 6.70 6.90 6.37 900 0 0.0
25/01/2016
6.70
 6,800 6.78 6.78 6.58 29,300 34,800 -0.1
22/01/2016: Cổ tức tiền mặt tỉ lệ: 4%
22/01/2016
6.78
 2,600 6.49 6.78 6.49 800 0 0.0
21/01/2016
6.49
 41,000 6.57 6.57 6.45 11,000 0 0.2
20/01/2016
6.57
 50,900 6.49 6.57 6.49 100 0 0.0
19/01/2016
6.49
 11,085 6.57 6.57 6.49 0 0 0
18/01/2016
6.57
 54,500 6.61 6.61 6.49 5,000 10,000 -0.1
15/01/2016
6.61
 2,100 6.61 6.61 6.53 100 0 0.0
14/01/2016
6.61
 12,500 6.65 6.65 6.53 0 0 0
13/01/2016
6.65
 16,900 6.61 6.65 6.61 0 0 0
12/01/2016
6.61
 17,600 6.57 6.69 6.45 700 0 0.0
11/01/2016
6.57
 1,100 6.65 6.65 6.45 0 0 0
08/01/2016
6.65
 23,100 6.41 6.69 6.41 2,000 0 0.0
07/01/2016
6.41
 6,200 6.81 6.81 6.21 300 0 0.0
06/01/2016
6.81
 500 7.13 7.13 6.81 0 0 0
05/01/2016
7.13
 2,000 7.05 7.13 7.13 0 0 0
04/01/2016
7.05
 8,400 6.41 7.05 6.49 600 0 0.0
31/12/2015
6.41
 9,400 6.53 6.89 6.41 400 9,000 -0.1
30/12/2015
6.53
 1,200 6.53 6.53 6.41 100 100 0
29/12/2015
6.53
 5,700 6.53 6.53 6.41 200 0 0.0
28/12/2015
6.53
 2,600 6.49 6.61 6.53 100 0 0.0
25/12/2015
6.49
 3,400 6.49 6.49 6.41 100 0 0.0
24/12/2015
6.49
 2,000 6.41 6.57 6.41 200 0 0.0
23/12/2015
6.41
 26,100 6.41 6.41 6.21 0 0 0
22/12/2015
6.41
 15,100 6.41 6.41 6.41 0 0 0
21/12/2015
6.41
 32,000 6.41 6.41 6.29 0 0 0
18/12/2015
6.41
 100 6.41 6.41 6.41 0 0 0
17/12/2015
6.41
 1,500 6.65 6.65 6.25 100 0 0.0
16/12/2015
6.65
 8,500 6.33 6.77 6.21 2,000 0 0.0
15/12/2015
6.33
 16,742 6.33 6.33 6.21 100 8,000 -0.1
14/12/2015
6.33
 3,100 6.37 6.37 6.25 100 0 0.0
11/12/2015
6.37
 2,000 6.21 6.37 6.21 300 0 0.0
10/12/2015
6.21
 15,700 6.21 6.37 6.21 100 0 0.0
09/12/2015
6.21
 4,100 6.25 6.37 6.21 100 0 0.0
08/12/2015
6.25
 9,800 6.29 6.37 6.21 100 0 0.0
07/12/2015
6.29
 8,400 6.21 6.29 6.13 200 0 0.0
04/12/2015
6.21
 11,400 6.33 6.33 6.21 0 7,400 -0.1
03/12/2015
6.33
 1,900 6.37 6.37 6.21 0 0 0
02/12/2015
6.37
 14,100 6.29 6.37 6.13 0 11,200 -0.2
01/12/2015
6.29
 5,300 6.29 6.41 6.17 0 0 0
30/11/2015
6.29
 1,300 6.45 6.45 6.29 0 0 0
27/11/2015
6.45
 40 6.45 6.45 6.45 0 0 0
26/11/2015
6.45
 2,800 6.45 6.61 6.41 100 0 0.0
25/11/2015
6.45
 39,536 6.57 6.81 6.21 7,300 39,236 -0.5
24/11/2015
6.57
 1,700 6.61 6.61 6.41 0 0 0
23/11/2015
6.61
 3,600 6.61 6.81 6.37 700 0 0.0
20/11/2015
6.61
 100 6.25 6.61 6.61 100 0 0.0
19/11/2015
6.25
 54,600 6.37 6.53 6.25 2,100 42,400 -0.6
18/11/2015
6.37
 34,100 6.77 6.77 6.37 7,500 29,100 -0.3
17/11/2015
6.77
 5,100 6.69 6.97 6.69 800 0 0.0
16/11/2015
6.69
 43,700 6.69 6.97 6.69 17,100 0 0.3
13/11/2015
6.69
 16,200 6.61 6.69 6.41 10,500 4,000 0.1
12/11/2015
6.61
 16,800 6.49 6.61 6.41 14,100 5,000 0.1
11/11/2015
6.49
 3,953 6.37 6.49 6.41 100 0 0.0
10/11/2015
6.37
 6,000 6.37 6.37 6.37 0 0 0
09/11/2015
6.37
 4,000 6.53 6.53 6.37 0 3,800 -0.1
06/11/2015
6.53
 12,400 6.53 6.53 6.41 200 9,700 -0.2
05/11/2015
6.53
 5,800 6.53 6.53 6.53 0 0 0
04/11/2015
6.53
 1,600 6.61 6.61 6.53 0 0 0
03/11/2015
6.61
 1,600 6.61 6.73 6.61 0 0 0
02/11/2015
6.61
 2,400 6.61 6.61 6.61 2,000 0 0.0
30/10/2015
6.61
 6,600 6.69 6.69 6.61 0 3,000 -0.1
29/10/2015
6.69
 19,300 6.61 6.69 6.61 0 3,600 -0.1
28/10/2015
6.61
 8,400 6.69 6.69 6.61 1,000 0 0.0
27/10/2015
6.69
 2,100 6.61 6.81 6.65 0 0 0
26/10/2015
6.61
 29,600 6.65 6.65 6.57 20,400 15,700 0.1
23/10/2015
6.65
 34,100 7.09 7.09 6.41 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
7.09
 1,100 7.39 7.39 7.09 0 0 0
21/10/2015
7.26
 17,300 7.02 7.40 7.12 400 400 0
20/10/2015
7.02
 8,100 7.12 7.12 7.02 0 2,400 -0.0
19/10/2015
7.12
 5,900 7.16 7.16 7.12 0 0 0
16/10/2015
7.16
 21,400 7.19 7.19 7.02 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |