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)
23/09/2022
12.12
 40,400 13.43 13.43 12.12 0 0 0
22/09/2022
13.43
 385 13.53 13.53 12.68 0 0 0
21/09/2022
13.53
 150 13.15 13.53 13.53 0 0 0
20/09/2022
13.15
 500 13.15 13.43 13.15 0 0 0
19/09/2022
13.15
 1,400 13.53 13.53 12.78 0 100 -0.0
16/09/2022
13.53
 2,121 13.62 13.62 13.53 0 0 0
15/09/2022
13.62
 4,039 13.62 13.62 13.15 0 0 0
14/09/2022
13.62
 2,015 13.90 13.90 13.53 600 0 0.0
13/09/2022
13.90
 12,100 14.09 14.18 13.62 0 0 0
12/09/2022
14.09
 500 14.94 14.94 14.09 0 0 0
09/09/2022
14.94
 9,296 15.03 15.03 13.53 0 0 0
08/09/2022
15.03
 18,520 15.03 15.78 15.03 18,400 0 0.3
07/09/2022
15.03
 2,600 15.88 15.88 14.84 500 0 0.0
06/09/2022
15.88
 0 15.88 15.88 15.88 0 0 0
05/09/2022
15.88
 100 15.88 15.88 15.88 0 0 0
31/08/2022
15.88
 100 14.84 15.88 15.88 0 0 0
30/08/2022
14.84
 1,300 15.69 15.69 14.84 0 0 0
29/08/2022
15.69
 500 15.78 15.78 14.94 0 0 0
26/08/2022
15.78
 700 15.78 15.78 15.50 0 0 0
25/08/2022
15.78
 0 15.78 15.78 15.78 0 0 0
24/08/2022
15.78
 4 15.78 15.78 15.78 0 0 0
23/08/2022
15.78
 0 15.78 15.78 15.78 0 0 0
22/08/2022
15.78
 1,400 15.31 15.97 14.56 0 0 0
19/08/2022
15.31
 300 15.78 15.78 15.31 0 0 0
18/08/2022
15.78
 6,604 15.97 15.97 14.56 0 0 0
17/08/2022
15.97
 64,200 15.78 15.97 15.78 0 0 0
16/08/2022
15.78
 500 15.50 15.78 15.31 0 0 0
15/08/2022
15.50
 4,700 15.50 15.50 15.31 0 0 0
12/08/2022
15.50
 174 15.50 15.50 15.50 0 0 0
11/08/2022
15.50
 1,217 15.50 15.50 15.41 0 0 0
10/08/2022
15.50
 1,600 15.78 15.78 15.50 0 0 0
09/08/2022
15.78
 100 15.78 15.78 15.78 0 0 0
08/08/2022
15.78
 14,200 15.88 15.88 15.31 0 0 0
05/08/2022
15.88
 2,100 15.88 15.97 15.88 0 0 0
04/08/2022
15.88
 1,410 15.97 15.97 14.84 0 0 0
03/08/2022
15.97
 0 15.97 15.97 15.97 0 0 0
02/08/2022
15.97
 0 15.97 15.97 15.97 0 0 0
01/08/2022
15.97
 500 15.50 15.97 15.97 0 0 0
29/07/2022
15.50
 3,200 15.59 15.59 15.50 0 0 0
28/07/2022
15.59
 500 15.50 15.59 15.50 0 0 0
27/07/2022
15.50
 2,300 16.44 16.44 15.50 0 0 0
26/07/2022
16.44
 100 16.35 16.44 16.44 0 0 0
25/07/2022
16.35
 600 16.35 16.35 15.03 0 0 0
22/07/2022
16.35
 0 16.35 16.35 16.35 0 0 0
21/07/2022
16.35
 0 16.35 16.35 16.35 0 0 0
20/07/2022
16.35
 225 15.97 16.35 16.35 0 0 0
19/07/2022
15.97
 100 16.16 16.16 15.97 0 0 0
18/07/2022
16.16
 2,400 16.16 16.44 16.16 1,900 0 0.0
15/07/2022
16.16
 1,225 15.97 16.16 16.16 0 0 0
14/07/2022
15.97
 2,025 16.16 16.16 15.97 1,400 0 0.0
13/07/2022
16.16
 100 16.16 16.16 16.16 0 0 0
12/07/2022
16.16
 0 16.16 16.16 16.16 0 0 0
11/07/2022
16.16
 17,175 16.35 16.35 15.41 0 0 0
08/07/2022
16.35
 27,700 16.35 16.35 15.97 200 0 0.0
07/07/2022
16.35
 5,800 16.35 16.35 15.97 0 0 0
06/07/2022
16.35
 600 16.44 16.44 15.50 0 0 0
05/07/2022
16.44
 13,000 16.35 16.63 15.41 0 0 0
04/07/2022
16.35
 0 16.35 16.35 16.35 0 0 0
01/07/2022
16.35
 5,100 15.97 16.35 15.78 0 0 0
30/06/2022
15.97
 4,200 16.44 16.53 15.97 0 0 0
29/06/2022
16.44
 18,000 16.16 16.44 15.22 0 0 0
28/06/2022
16.16
 200 16.35 16.35 15.12 0 0 0
27/06/2022
16.35
 0 16.35 16.35 16.35 0 0 0
24/06/2022
16.35
 2,500 16.44 16.44 15.03 0 0 0
23/06/2022
16.44
 200 15.97 16.44 15.59 0 0 0
22/06/2022
15.97
 5,000 16.06 16.06 15.69 0 0 0
21/06/2022
16.06
 19,300 15.78 16.06 15.78 0 0 0
20/06/2022
15.78
 23,100 15.59 15.97 15.50 0 1,200 -0.0
17/06/2022
15.59
 54,800 15.97 16.91 14.47 0 0 0
16/06/2022
15.97
 23,900 15.59 15.97 15.31 0 0 0
15/06/2022
15.59
 2,748 15.78 15.97 15.31 0 0 0
14/06/2022
15.78
 5,200 17.10 17.10 15.41 0 0 0
13/06/2022
17.10
 7,306 17.28 17.28 15.69 0 0 0
10/06/2022
17.28
 12,400 16.63 17.38 16.06 0 0 0
09/06/2022
16.63
 25,410 18.22 18.22 16.53 500 0 0.0
08/06/2022
18.22
 8,154 19.73 20.38 17.85 0 800 -0.0
07/06/2022: Cổ tức tiền mặt tỉ lệ: 30%
07/06/2022
19.73
 6,500 20.95 21.42 18.98 300 0 0.0
06/06/2022
20.95
 133,200 20.04 21.11 20.04 400 0 0.0
03/06/2022
20.04
 67,136 19.95 21.45 19.95 0 0 0
02/06/2022
19.95
 20,000 20.45 21.28 19.95 900 0 0.0
01/06/2022
20.45
 66,331 18.96 20.70 18.96 800 44,600 -1.0
31/05/2022
18.96
 77,859 17.39 19.04 17.47 0 25,400 -0.6
30/05/2022
17.39
 12,100 17.47 18.22 17.39 0 2,800 -0.1
27/05/2022
17.47
 19,800 16.56 17.64 17.22 0 7,200 -0.2
26/05/2022
16.56
 10,501 16.15 16.56 16.39 0 10,000 -0.2
25/05/2022
16.15
 10,000 15.90 16.15 16.15 0 10,000 -0.2
24/05/2022
15.90
 6,500 15.90 16.15 15.81 0 5,000 -0.1
23/05/2022
15.90
 11,100 16.39 16.39 15.90 0 10,000 -0.2
20/05/2022
16.39
 1,000 16.48 16.48 16.39 0 0 0
19/05/2022
16.48
 15,001 16.39 16.48 16.48 0 0 0
18/05/2022
16.39
 0 16.39 16.39 16.39 0 0 0
17/05/2022
16.39
 0 16.39 16.39 16.39 0 0 0
16/05/2022
16.39
 7,600 16.48 16.48 15.73 0 0 0
13/05/2022
16.48
 2,000 15.73 16.48 16.48 0 0 0
12/05/2022
15.73
 4,661 16.15 16.15 15.73 0 0 0
11/05/2022
16.15
 6,400 14.90 16.15 14.90 0 5,000 -0.1
10/05/2022
14.90
 1,000 15.73 15.73 14.90 0 0 0
09/05/2022
15.73
 6,437 15.73 15.73 15.73 0 0 0
06/05/2022
15.73
 700 15.81 15.81 15.73 0 0 0
05/05/2022
15.81
 5,100 16.15 16.15 15.81 0 4,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |