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)
22/12/2014: Cổ tức tiền mặt tỉ lệ: 7%
22/12/2014
9.31
 48,900 9.18 9.42 9.24 5,500 0 0.1
19/12/2014
9.18
 24,000 9.24 9.24 9.04 5,200 0 0.1
18/12/2014
9.24
 21,840 9.24 9.24 8.98 4,800 0 0.1
17/12/2014
9.24
 86,800 9.31 9.31 9.18 500 31,800 -0.9
16/12/2014
9.31
 80,100 9.28 9.38 9.28 0 0 0
15/12/2014
9.28
 5,200 9.24 9.34 9.28 0 0 0
12/12/2014
9.24
 7,200 9.34 9.34 9.24 1,100 0 0.0
11/12/2014
9.34
 25,200 9.44 9.44 9.34 0 0 0
10/12/2014
9.44
 51,500 9.31 9.44 9.28 0 0 0
09/12/2014
9.31
 119,100 9.61 9.61 9.31 1,300 0 0.0
08/12/2014
9.61
 43,500 9.44 9.98 9.48 4,500 0 0.1
05/12/2014
9.44
 23,900 9.51 9.68 9.44 1,200 0 0.0
04/12/2014
9.51
 22,100 9.41 9.51 9.38 1,600 0 0.0
03/12/2014
9.41
 58,300 9.24 9.41 9.31 1,000 0 0.0
02/12/2014
9.24
 95,300 9.34 9.34 9.14 2,100 0 0.1
01/12/2014
9.34
 19,600 9.21 9.41 9.24 4,500 0 0.1
28/11/2014
9.21
 3,300 9.11 9.21 9.11 0 0 0
27/11/2014
9.11
 27,400 9.08 9.21 9.11 600 2,100 -0.0
26/11/2014
9.08
 37,900 9.28 9.28 9.01 5,800 0 0.2
25/11/2014
9.28
 14,700 9.08 9.31 9.08 3,500 0 0.1
24/11/2014
9.08
 44,404 9.14 9.51 9.08 3,900 27,200 -0.7
21/11/2014
9.14
 45,700 9.68 9.68 9.14 200 1,000 -0.0
20/11/2014
9.68
 25,996 10.01 10.01 9.38 900 0 0.0
19/11/2014
10.01
 87,300 9.14 10.01 9.04 1,000 10,000 -0.3
18/11/2014
9.14
 60,300 9.34 9.61 9.14 3,000 0 0.1
17/11/2014
9.34
 163,300 9.01 9.34 9.04 0 28,100 -0.8
14/11/2014
9.01
 79,105 8.94 9.08 8.94 0 20,000 -0.5
13/11/2014
8.94
 52,695 8.98 9.08 8.94 800 10,000 -0.2
12/11/2014
8.98
 82,800 8.81 8.98 8.71 900 10,000 -0.2
11/11/2014
8.81
 79,700 8.84 8.91 8.74 0 40,000 -1.1
10/11/2014
8.84
 45,100 9.11 9.11 8.84 800 10,000 -0.2
07/11/2014
9.11
 36,100 9.21 9.28 9.11 1,000 0 0.0
06/11/2014
9.21
 87,800 8.98 9.24 8.98 4,000 0 0.1
05/11/2014
8.98
 107,166 8.61 9.18 8.61 14,000 3,100 0.3
04/11/2014
8.61
 9,900 8.68 8.98 8.61 1,500 100 0.0
03/11/2014
8.68
 17,300 8.64 8.81 8.48 5,600 0 0.1
31/10/2014
8.64
 23,534 8.48 8.64 8.34 6,000 10,000 -0.1
30/10/2014
8.48
 16,100 8.74 8.74 8.48 0 0 0
29/10/2014
8.74
 23,800 8.58 8.74 8.61 800 5,000 -0.1
28/10/2014
8.58
 4,100 8.48 8.61 8.54 0 0 0
27/10/2014
8.48
 200 8.64 8.64 8.48 0 0 0
24/10/2014
8.64
 0 8.64 8.64 8.64 0 0 0
23/10/2014
8.64
 14,500 8.61 8.64 8.51 0 0 0
22/10/2014
8.61
 3,000 8.48 8.64 8.58 0 0 0
21/10/2014
8.48
 13,014 8.51 8.54 8.48 700 0 0.0
20/10/2014
8.51
 7,700 8.51 9.14 8.51 1,000 0 0.0
17/10/2014
8.51
 23,100 8.78 8.78 8.48 1,000 0 0.0
16/10/2014
8.78
 26,200 8.81 8.91 8.51 1,000 0 0.0
15/10/2014
8.81
 16,400 8.81 8.81 8.74 0 0 0
14/10/2014
8.81
 67,220 8.88 8.94 8.74 38,200 0 1.0
13/10/2014
8.88
 18,300 9.01 9.01 8.88 100 0 0.0
10/10/2014
9.01
 31,580 9.11 9.11 9.01 24,200 0 0.7
09/10/2014
9.11
 17,500 9.01 9.11 9.01 13,200 0 0.4
08/10/2014
9.01
 40,200 9.01 9.08 9.01 17,700 3,000 0.4
07/10/2014
9.01
 72,200 9.08 9.14 8.94 40,500 10,000 0.8
06/10/2014
9.08
 40,800 9.04 9.38 9.04 2,600 0 0.1
03/10/2014
9.04
 31,420 9.21 9.34 9.01 7,600 0 0.2
02/10/2014
9.21
 182,534 8.88 9.34 9.01 5,100 0 0.1
01/10/2014
8.88
 157,000 8.21 8.98 8.18 15,300 1,200 0.4
30/09/2014
8.21
 12,000 8.18 8.21 8.14 3,200 100 0.1
29/09/2014
8.18
 35,000 8.21 8.21 8.18 3,800 0 0.1
26/09/2014
8.21
 8,200 8.21 8.21 8.21 300 5,000 -0.1
25/09/2014
8.21
 24,500 8.21 8.21 8.11 2,900 0 0.1
24/09/2014
8.21
 7,400 8.28 8.28 8.01 4,200 0 0.1
23/09/2014
8.28
 14,900 8.18 8.34 8.04 3,200 0 0.1
22/09/2014
8.18
 27,200 8.31 8.31 8.18 10,000 0 0.2
19/09/2014
8.31
 7,000 8.18 8.31 8.14 2,000 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |