CTCP Hải Minh (hmh)

17.80
1.60
(9.88%)
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
(2026-05-19) 		-1.10 -6.11% 6,200 -600 0
16.20
18.70
16.20
2 tháng
(2026-04-20) 		0.97 6.06% 16,900 -1,800 0
15
18.70
16.20
3 tháng
(2026-03-20) 		-5.26 -23.73% 56,800 -1,900 -0.0
15
22.16
16.20
6 tháng
(2025-12-22) 		1.81 12.03% 185,500 -2,000 -0.0
14.14
22.16
16.20
12 tháng
(2025-06-23) 		2.29 15.64% 497,500 -3,300 -0.0
13.58
22.16
16.20
24 tháng
(2024-06-28) 		4.68 38.27% 1,485,194 -9,852 -0.1
11.16
22.16
16.20
36 tháng
(2023-07-04) 		7.87 87.06% 3,525,814 -257,031 -3.4
8.41
22.16
16.20
60 tháng
(2021-07-14) 		7.39 77.71% 8,776,494 -324,784 -5.9
8.41
22.16
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/10/2012
3.58
 0 3.58 3.58 3.58 0 0 0
26/10/2012
3.58
 1,300 3.69 3.69 3.58 1,000 0 0.0
25/10/2012
3.69
 3,600 3.69 3.69 3.50 1,000 0 0.0
24/10/2012
3.69
 1,200 3.69 3.72 3.58 1,000 0 0.0
23/10/2012
3.69
 100 3.55 3.69 3.69 0 0 0
22/10/2012
3.55
 1,100 3.61 3.72 3.55 1,000 0 0.0
19/10/2012
3.61
 1,100 3.72 3.85 3.61 1,000 0 0.0
18/10/2012
3.72
 100 3.61 3.72 3.72 0 0 0
17/10/2012
3.61
 3,200 3.61 3.74 3.37 0 0 0
16/10/2012
3.61
 1,200 3.50 3.61 3.50 0 0 0
15/10/2012
3.50
 1,300 3.64 3.64 3.50 0 200 -0.0
12/10/2012
3.64
 2,500 3.58 3.64 3.34 0 0 0
11/10/2012
3.58
 1,500 3.58 3.66 3.58 0 0 0
10/10/2012
3.58
 0 3.58 3.58 3.58 0 0 0
09/10/2012
3.58
 2,700 3.85 3.85 3.58 0 0 0
08/10/2012
3.85
 0 3.85 3.85 3.85 0 0 0
05/10/2012
3.85
 0 3.85 3.85 3.85 0 0 0
04/10/2012
3.85
 100 3.64 3.85 3.85 0 0 0
03/10/2012
3.64
 3,100 3.64 3.64 3.50 0 0 0
02/10/2012
3.64
 6,100 3.61 3.64 3.61 0 0 0
01/10/2012
3.61
 0 3.61 3.61 3.61 0 0 0
28/09/2012
3.61
 100 3.69 3.69 3.61 0 0 0
27/09/2012
3.69
 4,300 3.74 3.74 3.50 0 0 0
26/09/2012
3.74
 0 3.74 3.74 3.74 0 0 0
25/09/2012
3.74
 5,400 3.74 3.77 3.74 0 0 0
24/09/2012
3.74
 200 3.88 3.88 3.74 0 0 0
21/09/2012
3.88
 100 3.72 3.88 3.88 0 0 0
20/09/2012
3.72
 1,100 3.99 3.99 3.72 0 0 0
19/09/2012
3.99
 100 3.77 3.99 3.99 0 0 0
18/09/2012
3.77
 800 3.93 3.93 3.66 0 0 0
17/09/2012
3.93
 100 3.69 3.93 3.93 0 0 0
14/09/2012
3.69
 2,000 3.66 3.69 3.42 1,900 0 0.0
13/09/2012
3.66
 400 3.50 3.66 3.50 300 0 0.0
12/09/2012
3.50
 600 3.64 3.74 3.50 100 0 0.0
11/09/2012
3.64
 4,100 3.66 3.66 3.50 4,000 0 0.1
10/09/2012
3.66
 10,700 3.77 3.77 3.53 0 200 -0.0
07/09/2012
3.77
 4,300 3.88 3.96 3.77 4,000 0 0.1
06/09/2012
3.88
 4,800 4.15 4.28 3.88 0 0 0
05/09/2012
4.15
 100 4.01 4.15 4.15 0 0 0
04/09/2012
4.01
 100 3.77 4.01 4.01 0 0 0
31/08/2012: Cổ tức tiền mặt tỉ lệ: 7%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/32 (Volume + 32%, Ratio=0.32)
31/08/2012
3.77
 43,500 3.65 3.80 3.69 0 0 0
30/08/2012
3.65
 24,300 3.65 3.81 3.65 1,000 0 0.0
29/08/2012
3.65
 74,300 3.65 3.73 3.59 3,000 0 0.1
28/08/2012
3.65
 8,500 3.69 3.69 3.65 4,000 0 0.1
27/08/2012
3.69
 19,600 3.69 3.95 3.69 1,400 0 0.0
24/08/2012
3.69
 29,100 3.40 3.69 3.48 0 0 0
23/08/2012
3.40
 45,300 3.59 3.59 3.36 9,000 0 0.2
22/08/2012
3.59
 9,100 3.67 3.71 3.57 1,000 0 0.0
21/08/2012
3.67
 43,100 3.69 3.77 3.61 16,000 0 0.3
20/08/2012
3.69
 7,700 3.53 3.69 3.61 1,100 0 0.0
17/08/2012
3.53
 7,100 3.53 3.61 3.51 0 0 0
16/08/2012
3.53
 19,800 3.46 3.53 3.46 0 0 0
15/08/2012
3.46
 12,400 3.44 3.46 3.40 0 0 0
14/08/2012
3.44
 14,700 3.36 3.44 3.40 0 0 0
13/08/2012
3.36
 12,100 3.34 3.46 3.34 0 0 0
10/08/2012
3.34
 40,400 3.28 3.40 3.30 0 0 0
09/08/2012
3.28
 7,000 3.28 3.34 3.24 0 0 0
08/08/2012
3.28
 5,700 3.28 3.28 3.14 0 0 0
07/08/2012
3.28
 21,400 3.24 3.28 3.22 0 0 0
06/08/2012
3.24
 41,200 3.14 3.32 3.14 0 0 0
03/08/2012
3.14
 200 3.14 3.14 3.14 0 0 0
02/08/2012
3.14
 2,000 3.12 3.14 3.10 0 0 0
01/08/2012
3.12
 3,600 3.14 3.20 3.08 0 0 0
31/07/2012
3.14
 11,200 3.18 3.18 3.14 0 0 0
30/07/2012
3.18
 2,000 3.18 3.24 3.14 0 0 0
27/07/2012
3.18
 3,600 3.20 3.20 3.14 0 0 0
26/07/2012
3.20
 10,200 3.16 3.24 3.18 0 500 -0.0
25/07/2012
3.16
 19,000 3.08 3.28 3.06 0 0 0
24/07/2012
3.08
 700 3.08 3.08 2.95 0 0 0
23/07/2012
3.08
 3,000 3.08 3.14 2.95 0 0 0
20/07/2012
3.08
 1,200 3.08 3.12 3.06 0 0 0
19/07/2012
3.08
 2,300 3.08 3.12 2.95 0 0 0
18/07/2012
3.08
 700 3.10 3.12 2.95 0 0 0
17/07/2012
3.10
 0 3.10 3.10 3.10 0 0 0
16/07/2012
3.10
 1,200 3.12 3.16 2.95 0 0 0
13/07/2012
3.12
 3,200 3.10 3.18 2.95 3,000 0 0.0
12/07/2012
3.10
 4,600 3.12 3.12 2.96 0 0 0
11/07/2012
3.12
 100 3.34 3.34 3.12 0 0 0
10/07/2012
3.34
 0 3.34 3.34 3.34 0 0 0
09/07/2012
3.34
 100 3.12 3.34 3.34 0 0 0
06/07/2012
3.12
 100 2.96 3.12 3.12 0 0 0
05/07/2012
2.96
 22,000 3.14 3.14 2.95 0 0 0
04/07/2012
3.14
 100 3.02 3.14 3.14 0 0 0
03/07/2012
3.02
 9,300 3.12 3.12 2.93 0 0 0
02/07/2012
3.12
 100 3.08 3.12 3.12 0 0 0
29/06/2012
3.08
 100 3.02 3.08 3.08 0 0 0
28/06/2012
3.02
 2,200 3.02 3.22 2.95 0 0 0
27/06/2012
3.02
 3,600 3.02 3.10 2.91 0 0 0
26/06/2012
3.02
 12,000 2.85 3.02 2.85 2,000 0 0.0
25/06/2012
2.85
 15,000 2.95 3.04 2.85 3,000 0 0.0
22/06/2012
2.95
 1,000 3.16 3.16 2.95 0 0 0
21/06/2012
3.16
 100 3.10 3.16 3.16 0 0 0
20/06/2012
3.10
 100 3.04 3.10 3.10 0 0 0
19/06/2012
3.04
 4,400 3.04 3.12 2.96 0 0 0
18/06/2012
3.04
 3,900 3.08 3.12 2.91 0 0 0
15/06/2012
3.08
 200 3.02 3.12 3.08 0 0 0
14/06/2012
3.02
 3,400 3.08 3.08 2.91 0 0 0
13/06/2012
3.08
 2,600 3.02 3.10 2.95 0 0 0
12/06/2012
3.02
 4,800 3.12 3.16 2.98 0 0 0
11/06/2012
3.12
 100 3.06 3.12 3.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |