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)
26/12/2014
9.77
 7,600 9.80 9.80 9.59 200 0 0.0
25/12/2014
9.80
 18,400 10.13 10.13 9.80 0 0 0
24/12/2014
10.13
 17,158 9.77 10.17 9.80 12,500 0 0.3
23/12/2014
9.77
 5,000 9.88 9.88 9.77 0 0 0
22/12/2014: Cổ tức tiền mặt tỉ lệ: 7%
22/12/2014
9.88
 48,900 9.73 9.99 9.80 5,500 0 0.1
19/12/2014
9.73
 24,000 9.80 9.80 9.59 5,200 0 0.1
18/12/2014
9.80
 21,840 9.80 9.80 9.52 4,800 0 0.1
17/12/2014
9.80
 86,800 9.87 9.87 9.73 500 31,800 -0.9
16/12/2014
9.87
 80,100 9.84 9.94 9.84 0 0 0
15/12/2014
9.84
 5,200 9.80 9.91 9.84 0 0 0
12/12/2014
9.80
 7,200 9.91 9.91 9.80 1,100 0 0.0
11/12/2014
9.91
 25,200 10.02 10.02 9.91 0 0 0
10/12/2014
10.02
 51,500 9.87 10.02 9.84 0 0 0
09/12/2014
9.87
 119,100 10.19 10.19 9.87 1,300 0 0.0
08/12/2014
10.19
 43,500 10.02 10.58 10.05 4,500 0 0.1
05/12/2014
10.02
 23,900 10.09 10.26 10.02 1,200 0 0.0
04/12/2014
10.09
 22,100 9.98 10.09 9.94 1,600 0 0.0
03/12/2014
9.98
 58,300 9.80 9.98 9.87 1,000 0 0.0
02/12/2014
9.80
 95,300 9.91 9.91 9.70 2,100 0 0.1
01/12/2014
9.91
 19,600 9.77 9.98 9.80 4,500 0 0.1
28/11/2014
9.77
 3,300 9.66 9.77 9.66 0 0 0
27/11/2014
9.66
 27,400 9.63 9.77 9.66 600 2,100 -0.0
26/11/2014
9.63
 37,900 9.84 9.84 9.56 5,800 0 0.2
25/11/2014
9.84
 14,700 9.63 9.87 9.63 3,500 0 0.1
24/11/2014
9.63
 44,404 9.70 10.09 9.63 3,900 27,200 -0.7
21/11/2014
9.70
 45,700 10.26 10.26 9.70 200 1,000 -0.0
20/11/2014
10.26
 25,996 10.62 10.62 9.94 900 0 0.0
19/11/2014
10.62
 87,300 9.70 10.62 9.59 1,000 10,000 -0.3
18/11/2014
9.70
 60,300 9.91 10.19 9.70 3,000 0 0.1
17/11/2014
9.91
 163,300 9.56 9.91 9.59 0 28,100 -0.8
14/11/2014
9.56
 79,105 9.48 9.63 9.48 0 20,000 -0.5
13/11/2014
9.48
 52,695 9.52 9.63 9.48 800 10,000 -0.2
12/11/2014
9.52
 82,800 9.34 9.52 9.24 900 10,000 -0.2
11/11/2014
9.34
 79,700 9.38 9.45 9.27 0 40,000 -1.1
10/11/2014
9.38
 45,100 9.66 9.66 9.38 800 10,000 -0.2
07/11/2014
9.66
 36,100 9.77 9.84 9.66 1,000 0 0.0
06/11/2014
9.77
 87,800 9.52 9.80 9.52 4,000 0 0.1
05/11/2014
9.52
 107,166 9.13 9.73 9.13 14,000 3,100 0.3
04/11/2014
9.13
 9,900 9.20 9.52 9.13 1,500 100 0.0
03/11/2014
9.20
 17,300 9.17 9.34 8.99 5,600 0 0.1
31/10/2014
9.17
 23,534 8.99 9.17 8.85 6,000 10,000 -0.1
30/10/2014
8.99
 16,100 9.27 9.27 8.99 0 0 0
29/10/2014
9.27
 23,800 9.10 9.27 9.13 800 5,000 -0.1
28/10/2014
9.10
 4,100 8.99 9.13 9.06 0 0 0
27/10/2014
8.99
 200 9.17 9.17 8.99 0 0 0
24/10/2014
9.17
 0 9.17 9.17 9.17 0 0 0
23/10/2014
9.17
 14,500 9.13 9.17 9.02 0 0 0
22/10/2014
9.13
 3,000 8.99 9.17 9.10 0 0 0
21/10/2014
8.99
 13,014 9.02 9.06 8.99 700 0 0.0
20/10/2014
9.02
 7,700 9.02 9.70 9.02 1,000 0 0.0
17/10/2014
9.02
 23,100 9.31 9.31 8.99 1,000 0 0.0
16/10/2014
9.31
 26,200 9.34 9.45 9.02 1,000 0 0.0
15/10/2014
9.34
 16,400 9.34 9.34 9.27 0 0 0
14/10/2014
9.34
 67,220 9.41 9.48 9.27 38,200 0 1.0
13/10/2014
9.41
 18,300 9.56 9.56 9.41 100 0 0.0
10/10/2014
9.56
 31,580 9.66 9.66 9.56 24,200 0 0.7
09/10/2014
9.66
 17,500 9.56 9.66 9.56 13,200 0 0.4
08/10/2014
9.56
 40,200 9.56 9.63 9.56 17,700 3,000 0.4
07/10/2014
9.56
 72,200 9.63 9.70 9.48 40,500 10,000 0.8
06/10/2014
9.63
 40,800 9.59 9.94 9.59 2,600 0 0.1
03/10/2014
9.59
 31,420 9.77 9.91 9.56 7,600 0 0.2
02/10/2014
9.77
 182,534 9.41 9.91 9.56 5,100 0 0.1
01/10/2014
9.41
 157,000 8.71 9.52 8.67 15,300 1,200 0.4
30/09/2014
8.71
 12,000 8.67 8.71 8.64 3,200 100 0.1
29/09/2014
8.67
 35,000 8.71 8.71 8.67 3,800 0 0.1
26/09/2014
8.71
 8,200 8.71 8.71 8.71 300 5,000 -0.1
25/09/2014
8.71
 24,500 8.71 8.71 8.60 2,900 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |