CTCP Hải Minh (hmh)

17
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
(2026-04-06) 		0.88 5.44% 25,300 0 0
15.09
17
17
2 tháng
(2026-03-05) 		-3.18 -15.75% 42,800 -200 -0.0
15.09
22.16
17
3 tháng
(2026-02-03) 		0.03 0.17% 45,700 -200 -0.0
15.09
22.16
17
6 tháng
(2025-11-05) 		0.97 6.06% 186,800 -200 -0.0
13.95
22.16
17
12 tháng
(2025-05-09) 		2.56 17.75% 757,500 -500 -0.0
13.02
22.16
17
24 tháng
(2024-05-14) 		4.78 39.08% 1,494,634 -8,152 -0.1
11.16
22.16
17
36 tháng
(2023-05-22) 		7.97 88.17% 3,678,767 -295,431 -3.8
8.41
22.16
17
60 tháng
(2021-05-31) 		8.08 90.67% 9,285,486 -309,884 -5.7
8.41
22.16
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2014
8.18
 200 8.21 8.44 8.18 0 0 0
17/09/2014
8.21
 24,400 8.24 8.48 8.18 5,300 0 0.1
16/09/2014
8.24
 30,900 8.18 8.24 8.11 19,800 0 0.5
15/09/2014
8.18
 40,700 8.07 8.24 8.07 12,000 0 0.3
12/09/2014
8.07
 21,200 8.21 8.34 8.04 12,000 0 0.3
11/09/2014
8.21
 37,969 8.28 8.28 8.01 0 0 0
10/09/2014
8.28
 16,000 8.34 8.34 8.01 2,000 0 0.0
09/09/2014
8.34
 21,900 8.58 8.58 8.11 0 0 0
08/09/2014
8.58
 121,400 8.14 8.68 8.01 20,000 11,000 0.0
05/09/2014
8.14
 12,800 8.18 8.58 7.41 0 100 -0.0
04/09/2014
8.18
 15,900 8.24 8.28 8.18 4,100 0 0.1
03/09/2014
8.24
 21,800 8.07 8.28 8.07 14,000 100 0.0
29/08/2014
8.07
 42,347 8.07 8.14 8.07 9,900 0 0.2
28/08/2014
8.07
 56,800 8.11 8.11 8.07 15,600 2,000 0.0
27/08/2014
8.11
 17,200 8.14 8.54 8.11 7,100 10,200 -0.1
26/08/2014
8.14
 30,800 8.18 8.28 8.07 7,100 10,200 -0.1
25/08/2014
8.18
 13,600 8.21 8.21 8.11 5,800 1,800 0.0
22/08/2014
8.21
 19,900 8.31 8.31 8.18 11,100 0 0.3
21/08/2014
8.31
 20,200 8.31 8.31 8.24 11,100 0 0.3
20/08/2014
8.31
 19,400 8.31 8.31 8.28 12,500 200 0.3
19/08/2014
8.31
 8,900 8.18 8.31 8.07 2,500 0 0.1
18/08/2014
8.18
 41,500 8.28 8.34 8.14 11,100 0 0.3
15/08/2014
8.28
 53,200 8.34 8.58 8.24 16,100 0 0.4
14/08/2014
8.34
 34,500 8.51 8.58 8.31 24,300 0 0.6
13/08/2014: Cổ tức tiền mặt tỉ lệ: 10%
13/08/2014
8.51
 44,615 8.34 8.54 8.34 24,300 0 0.6
12/08/2014
8.34
 109,310 8.25 8.50 7.96 3,000 10,000 -0.2
11/08/2014
8.25
 64,675 8.44 8.44 8.25 11,000 0 0.3
08/08/2014
8.44
 63,700 8.50 8.50 8.31 13,000 0 0.3
07/08/2014
8.50
 26,610 8.34 8.50 8.18 9,300 0 0.2
06/08/2014
8.34
 132,845 8.31 9.11 8.31 500 6,300 -0.2
05/08/2014
8.31
 217,991 7.57 8.31 8.02 0 0 0
04/08/2014
7.57
 88,830 6.90 7.57 7.12 0 0 0
01/08/2014
6.90
 10,100 6.93 6.93 6.90 300 0 0.0
31/07/2014
6.93
 24,300 6.80 6.93 6.80 0 0 0
30/07/2014
6.80
 28,500 6.64 6.80 6.58 1,500 0 0.0
29/07/2014
6.64
 800 6.61 6.83 6.64 0 0 0
28/07/2014
6.61
 5,600 6.67 6.83 6.61 2,200 0 0.0
25/07/2014
6.67
 7,220 6.67 6.87 6.67 0 0 0
24/07/2014
6.67
 6,011 6.74 6.74 6.64 0 0 0
23/07/2014
6.74
 3,500 6.61 6.87 6.61 0 0 0
22/07/2014
6.61
 6,600 6.71 6.71 6.61 0 0 0
21/07/2014
6.71
 5,700 6.61 6.87 6.61 5,000 0 0.1
18/07/2014
6.61
 10,200 6.61 6.67 6.58 3,300 0 0.1
17/07/2014
6.61
 2,900 6.64 6.64 6.58 1,200 0 0.0
16/07/2014
6.64
 26,300 6.64 6.71 6.64 0 0 0
15/07/2014
6.64
 10,800 6.64 6.74 6.64 0 0 0
14/07/2014
6.64
 3,600 6.61 7.03 6.64 0 0 0
11/07/2014
6.61
 1,200 6.55 6.74 6.61 0 100 -0.0
10/07/2014
6.55
 14,730 6.58 6.61 6.55 5,000 0 0.1
09/07/2014
6.58
 28,700 6.58 6.58 6.48 1,200 0 0.0
08/07/2014
6.58
 10,500 6.58 6.58 6.45 0 0 0
07/07/2014
6.58
 9,280 6.71 6.71 6.58 0 0 0
04/07/2014
6.71
 13,500 6.48 6.71 6.48 0 0 0
03/07/2014
6.48
 29,000 6.35 6.48 6.38 0 1,000 -0.0
02/07/2014
6.35
 8,200 6.29 6.38 6.29 0 0 0
01/07/2014
6.29
 17,400 6.29 6.35 6.26 3,000 0 0.1
30/06/2014
6.29
 10,400 6.38 6.38 6.29 3,000 10,000 -0.1
27/06/2014
6.38
 2,600 6.32 6.38 6.35 0 0 0
26/06/2014
6.32
 14,024 6.26 6.32 6.29 3,000 0 0.1
25/06/2014
6.26
 4,100 6.26 6.29 6.26 1,100 0 0.0
24/06/2014
6.26
 9,000 6.26 6.26 6.26 3,000 0 0.1
23/06/2014
6.26
 3,000 6.32 6.32 6.26 0 0 0
20/06/2014
6.32
 7,000 6.32 6.32 6.16 0 5,000 -0.1
19/06/2014
6.32
 13,200 6.32 6.32 6.19 0 0 0
18/06/2014
6.32
 2,176 6.29 6.38 6.29 0 0 0
17/06/2014
6.29
 6,500 6.32 6.32 6.29 0 0 0
16/06/2014
6.32
 200 6.35 6.38 6.32 0 0 0
13/06/2014
6.35
 7,200 6.32 6.38 6.22 0 0 0
12/06/2014
6.32
 9,900 6.29 6.32 6.26 0 0 0
11/06/2014
6.29
 2,000 6.22 6.38 6.22 100 0 0.0
10/06/2014
6.22
 8,400 6.26 6.26 6.22 0 0 0
09/06/2014
6.26
 11,619 6.26 6.26 6.19 0 0 0
06/06/2014
6.26
 9,200 6.26 6.26 6.22 400 0 0.0
05/06/2014
6.26
 9,600 6.32 6.32 6.16 0 75 -0.0
04/06/2014
6.32
 5,100 6.38 6.38 6.10 900 0 0.0
03/06/2014
6.38
 100 6.10 6.38 6.38 0 0 0
02/06/2014
6.10
 24,700 6.26 6.26 6.10 7,500 0 0.1
30/05/2014
6.26
 14,800 6.32 6.32 6.26 0 0 0
29/05/2014
6.32
 6,200 6.42 6.42 6.26 0 0 0
28/05/2014
6.42
 10,500 6.42 6.42 6.35 0 0 0
27/05/2014
6.42
 10,000 6.38 6.45 6.29 0 0 0
26/05/2014
6.38
 100 6.38 6.38 6.38 0 0 0
23/05/2014
6.38
 2,300 6.29 6.38 6.26 0 0 0
22/05/2014
6.29
 28,000 6.35 6.35 6.29 0 0 0
21/05/2014
6.35
 12,600 6.29 6.35 6.16 500 0 0.0
20/05/2014
6.29
 13,700 6.35 6.35 6.10 8,000 0 0.2
19/05/2014
6.35
 12,415 6.26 6.55 6.10 4,000 0 0.1
16/05/2014
6.26
 3,700 6.06 6.26 6.19 0 0 0
15/05/2014
6.06
 40,700 6.10 6.19 5.94 8,000 0 0.2
14/05/2014
6.10
 23,100 6.35 6.51 6.10 3,000 0 0.1
13/05/2014
6.35
 27,700 6.32 6.38 6.10 4,000 0 0.1
12/05/2014
6.32
 57,500 6.99 6.99 6.32 0 0 0
09/05/2014
6.99
 24,200 6.45 7.09 6.74 0 0 0
08/05/2014
6.45
 30,700 7.09 7.41 6.38 0 0 0
07/05/2014
7.09
 145,800 6.45 7.09 6.61 0 0 0
06/05/2014
6.45
 11,600 6.87 6.87 6.32 0 0 0
05/05/2014
6.87
 24,120 7.03 7.03 6.58 0 0 0
29/04/2014
7.03
 600 6.83 7.32 6.99 0 0 0
28/04/2014
6.83
 4,600 6.93 6.96 6.83 0 0 0
25/04/2014
6.93
 3,000 7.03 7.03 6.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |