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)
24/09/2014
8.71
 7,400 8.78 8.78 8.49 4,200 0 0.1
23/09/2014
8.78
 14,900 8.67 8.85 8.53 3,200 0 0.1
22/09/2014
8.67
 27,200 8.81 8.81 8.67 10,000 0 0.2
19/09/2014
8.81
 7,000 8.67 8.81 8.64 2,000 0 0.0
18/09/2014
8.67
 200 8.71 8.95 8.67 0 0 0
17/09/2014
8.71
 24,400 8.74 8.99 8.67 5,300 0 0.1
16/09/2014
8.74
 30,900 8.67 8.74 8.60 19,800 0 0.5
15/09/2014
8.67
 40,700 8.56 8.74 8.56 12,000 0 0.3
12/09/2014
8.56
 21,200 8.71 8.85 8.53 12,000 0 0.3
11/09/2014
8.71
 37,969 8.78 8.78 8.49 0 0 0
10/09/2014
8.78
 16,000 8.85 8.85 8.49 2,000 0 0.0
09/09/2014
8.85
 21,900 9.10 9.10 8.60 0 0 0
08/09/2014
9.10
 121,400 8.64 9.20 8.49 20,000 11,000 0.0
05/09/2014
8.64
 12,800 8.67 9.10 7.86 0 100 -0.0
04/09/2014
8.67
 15,900 8.74 8.78 8.67 4,100 0 0.1
03/09/2014
8.74
 21,800 8.56 8.78 8.56 14,000 100 0.0
29/08/2014
8.56
 42,347 8.56 8.64 8.56 9,900 0 0.2
28/08/2014
8.56
 56,800 8.60 8.60 8.56 15,600 2,000 0.0
27/08/2014
8.60
 17,200 8.64 9.06 8.60 7,100 10,200 -0.1
26/08/2014
8.64
 30,800 8.67 8.78 8.56 7,100 10,200 -0.1
25/08/2014
8.67
 13,600 8.71 8.71 8.60 5,800 1,800 0.0
22/08/2014
8.71
 19,900 8.81 8.81 8.67 11,100 0 0.3
21/08/2014
8.81
 20,200 8.81 8.81 8.74 11,100 0 0.3
20/08/2014
8.81
 19,400 8.81 8.81 8.78 12,500 200 0.3
19/08/2014
8.81
 8,900 8.67 8.81 8.56 2,500 0 0.1
18/08/2014
8.67
 41,500 8.78 8.85 8.64 11,100 0 0.3
15/08/2014
8.78
 53,200 8.85 9.10 8.74 16,100 0 0.4
14/08/2014
8.85
 34,500 9.02 9.10 8.81 24,300 0 0.6
13/08/2014: Cổ tức tiền mặt tỉ lệ: 10%
13/08/2014
9.02
 44,615 8.85 9.06 8.85 24,300 0 0.6
12/08/2014
8.85
 109,310 8.75 9.02 8.44 3,000 10,000 -0.2
11/08/2014
8.75
 64,675 8.95 8.95 8.75 11,000 0 0.3
08/08/2014
8.95
 63,700 9.02 9.02 8.81 13,000 0 0.3
07/08/2014
9.02
 26,610 8.85 9.02 8.68 9,300 0 0.2
06/08/2014
8.85
 132,845 8.81 9.66 8.81 500 6,300 -0.2
05/08/2014
8.81
 217,991 8.03 8.81 8.51 0 0 0
04/08/2014
8.03
 88,830 7.32 8.03 7.55 0 0 0
01/08/2014
7.32
 10,100 7.35 7.35 7.32 300 0 0.0
31/07/2014
7.35
 24,300 7.21 7.35 7.21 0 0 0
30/07/2014
7.21
 28,500 7.04 7.21 6.98 1,500 0 0.0
29/07/2014
7.04
 800 7.01 7.25 7.04 0 0 0
28/07/2014
7.01
 5,600 7.08 7.25 7.01 2,200 0 0.0
25/07/2014
7.08
 7,220 7.08 7.28 7.08 0 0 0
24/07/2014
7.08
 6,011 7.15 7.15 7.04 0 0 0
23/07/2014
7.15
 3,500 7.01 7.28 7.01 0 0 0
22/07/2014
7.01
 6,600 7.11 7.11 7.01 0 0 0
21/07/2014
7.11
 5,700 7.01 7.28 7.01 5,000 0 0.1
18/07/2014
7.01
 10,200 7.01 7.08 6.98 3,300 0 0.1
17/07/2014
7.01
 2,900 7.04 7.04 6.98 1,200 0 0.0
16/07/2014
7.04
 26,300 7.04 7.11 7.04 0 0 0
15/07/2014
7.04
 10,800 7.04 7.15 7.04 0 0 0
14/07/2014
7.04
 3,600 7.01 7.45 7.04 0 0 0
11/07/2014
7.01
 1,200 6.94 7.15 7.01 0 100 -0.0
10/07/2014
6.94
 14,730 6.98 7.01 6.94 5,000 0 0.1
09/07/2014
6.98
 28,700 6.98 6.98 6.87 1,200 0 0.0
08/07/2014
6.98
 10,500 6.98 6.98 6.84 0 0 0
07/07/2014
6.98
 9,280 7.11 7.11 6.98 0 0 0
04/07/2014
7.11
 13,500 6.87 7.11 6.87 0 0 0
03/07/2014
6.87
 29,000 6.74 6.87 6.77 0 1,000 -0.0
02/07/2014
6.74
 8,200 6.67 6.77 6.67 0 0 0
01/07/2014
6.67
 17,400 6.67 6.74 6.64 3,000 0 0.1
30/06/2014
6.67
 10,400 6.77 6.77 6.67 3,000 10,000 -0.1
27/06/2014
6.77
 2,600 6.70 6.77 6.74 0 0 0
26/06/2014
6.70
 14,024 6.64 6.70 6.67 3,000 0 0.1
25/06/2014
6.64
 4,100 6.64 6.67 6.64 1,100 0 0.0
24/06/2014
6.64
 9,000 6.64 6.64 6.64 3,000 0 0.1
23/06/2014
6.64
 3,000 6.70 6.70 6.64 0 0 0
20/06/2014
6.70
 7,000 6.70 6.70 6.53 0 5,000 -0.1
19/06/2014
6.70
 13,200 6.70 6.70 6.57 0 0 0
18/06/2014
6.70
 2,176 6.67 6.77 6.67 0 0 0
17/06/2014
6.67
 6,500 6.70 6.70 6.67 0 0 0
16/06/2014
6.70
 200 6.74 6.77 6.70 0 0 0
13/06/2014
6.74
 7,200 6.70 6.77 6.60 0 0 0
12/06/2014
6.70
 9,900 6.67 6.70 6.64 0 0 0
11/06/2014
6.67
 2,000 6.60 6.77 6.60 100 0 0.0
10/06/2014
6.60
 8,400 6.64 6.64 6.60 0 0 0
09/06/2014
6.64
 11,619 6.64 6.64 6.57 0 0 0
06/06/2014
6.64
 9,200 6.64 6.64 6.60 400 0 0.0
05/06/2014
6.64
 9,600 6.70 6.70 6.53 0 75 -0.0
04/06/2014
6.70
 5,100 6.77 6.77 6.47 900 0 0.0
03/06/2014
6.77
 100 6.47 6.77 6.77 0 0 0
02/06/2014
6.47
 24,700 6.64 6.64 6.47 7,500 0 0.1
30/05/2014
6.64
 14,800 6.70 6.70 6.64 0 0 0
29/05/2014
6.70
 6,200 6.81 6.81 6.64 0 0 0
28/05/2014
6.81
 10,500 6.81 6.81 6.74 0 0 0
27/05/2014
6.81
 10,000 6.77 6.84 6.67 0 0 0
26/05/2014
6.77
 100 6.77 6.77 6.77 0 0 0
23/05/2014
6.77
 2,300 6.67 6.77 6.64 0 0 0
22/05/2014
6.67
 28,000 6.74 6.74 6.67 0 0 0
21/05/2014
6.74
 12,600 6.67 6.74 6.53 500 0 0.0
20/05/2014
6.67
 13,700 6.74 6.74 6.47 8,000 0 0.2
19/05/2014
6.74
 12,415 6.64 6.94 6.47 4,000 0 0.1
16/05/2014
6.64
 3,700 6.43 6.64 6.57 0 0 0
15/05/2014
6.43
 40,700 6.47 6.57 6.30 8,000 0 0.2
14/05/2014
6.47
 23,100 6.74 6.91 6.47 3,000 0 0.1
13/05/2014
6.74
 27,700 6.70 6.77 6.47 4,000 0 0.1
12/05/2014
6.70
 57,500 7.42 7.42 6.70 0 0 0
09/05/2014
7.42
 24,200 6.84 7.52 7.15 0 0 0
08/05/2014
6.84
 30,700 7.52 7.86 6.77 0 0 0
07/05/2014
7.52
 145,800 6.84 7.52 7.01 0 0 0
06/05/2014
6.84
 11,600 7.28 7.28 6.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |