CTCP Hải Minh (hmh)

15
1.10
(7.91%)
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
(2024-08-20) 		-0.70 -4.79% 23,100 0 0
13.50
15
13.90
2 tháng
(2024-07-22) 		0 0% 34,700 0 0
12.70
15
13.90
3 tháng
(2024-06-21) 		0.70 5.30% 51,200 -3,152 -0.0
12.70
15
13.90
6 tháng
(2024-03-25) 		0.30 2.21% 101,000 -3,252 -0.0
12.60
15
13.90
12 tháng
(2023-09-25) 		3.30 31.13% 1,095,600 -249,931 -3.4
10.60
16.40
13.90
24 tháng
(2022-09-30) 		2.20 18.80% 2,894,256 -254,581 -3.4
9.50
16.40
13.90
36 tháng
(2021-10-05) 		0.48 3.57% 6,599,999 -380,134 -6.9
9.50
22.30
13.90
60 tháng
(2019-10-16) 		6.97 100.57% 12,243,477 -829,884 -11.1
6.22
22.30
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
9.06
 8,000 9.40 9.40 9.06 0 0 0
05/02/2021
9.40
 5,200 9.40 9.40 9.40 0 0 0
04/02/2021
9.40
 17,900 9.40 9.56 8.98 0 0 0
03/02/2021
9.40
 23,800 9.23 9.56 8.56 0 0 0
02/02/2021
9.23
 1,600 9.23 9.40 9.14 0 0 0
01/02/2021
9.23
 66,700 9.23 9.65 9.23 1,000 0 0.0
29/01/2021
9.23
 8,800 8.47 9.23 8.30 0 0 0
28/01/2021
8.47
 78,100 9.14 9.14 8.30 0 0 0
27/01/2021
9.14
 4,700 8.98 9.14 8.81 0 0 0
26/01/2021
8.98
 9,759 9.48 9.48 8.98 0 0 0
25/01/2021
9.48
 21,439 9.23 9.48 8.81 0 0 0
22/01/2021
9.23
 6,100 9.48 9.48 9.14 0 0 0
21/01/2021
9.48
 10,310 9.48 9.48 9.06 0 0 0
20/01/2021
9.48
 33,000 9.23 9.56 8.98 0 0 0
19/01/2021
9.23
 25,400 9.81 9.90 9.06 0 0 0
18/01/2021
9.81
 78,840 9.31 9.90 9.48 0 200 -0.0
15/01/2021
9.31
 85,600 9.23 9.48 9.23 0 0 0
14/01/2021
9.23
 45,700 9.06 9.23 9.06 0 0 0
13/01/2021
9.06
 18,701 9.14 9.14 8.89 0 0 0
12/01/2021
9.14
 37,200 8.47 9.14 8.72 0 0 0
11/01/2021
8.47
 39,600 8.98 8.98 8.47 600 0 0.0
08/01/2021
8.98
 38,001 9.14 9.14 8.89 0 0 0
07/01/2021
9.14
 39,600 9.14 9.14 9.06 0 0 0
06/01/2021: Cổ tức tiền mặt tỉ lệ: 10%
06/01/2021
9.14
 29,000 9.14 9.65 9.06 100 100 0
05/01/2021
9.14
 116,320 9.07 9.22 8.99 0 5,500 -0.1
04/01/2021
9.07
 45,600 9.14 9.22 8.99 1,000 0 0.0
31/12/2020
9.14
 45,100 8.91 9.14 8.91 200 0 0.0
30/12/2020
8.91
 20,060 8.84 9.60 8.91 100 0 0.0
29/12/2020
8.84
 102,501 8.61 9.45 8.61 0 48,200 -0.5
28/12/2020
8.61
 99,430 8.45 8.61 8.38 0 38,100 -0.4
25/12/2020
8.45
 113,560 8.14 8.45 7.99 0 86,500 -0.9
24/12/2020
8.14
 25,310 8.30 8.30 8.07 0 3,000 -0.0
23/12/2020
8.30
 41,720 8.30 8.38 8.07 0 22,200 -0.2
22/12/2020
8.30
 119,000 7.99 8.38 7.99 0 67,500 -0.7
21/12/2020
7.99
 23,100 8.14 8.14 7.91 0 0 0
18/12/2020
8.14
 10,868 8.22 8.22 7.99 2,200 0 0.0
17/12/2020
8.22
 54,714 8.30 8.30 8.07 3,200 35,100 -0.3
16/12/2020
8.30
 71,600 7.68 8.30 7.68 0 49,100 -0.5
15/12/2020
7.68
 27,100 7.61 7.76 7.53 0 20,700 -0.2
14/12/2020
7.61
 28,400 7.53 7.61 7.45 0 10,800 -0.1
11/12/2020
7.53
 10,600 7.61 7.61 7.53 0 6,200 -0.1
10/12/2020
7.61
 25,500 7.45 7.61 7.53 0 25,000 -0.2
09/12/2020
7.45
 2,100 7.38 7.45 7.45 0 2,000 -0.0
08/12/2020
7.38
 5,600 7.38 7.38 7.22 0 5,500 -0.1
07/12/2020
7.38
 5,406 7.22 7.38 7.30 0 0 0
04/12/2020
7.22
 31,010 7.53 7.53 7.22 0 31,000 -0.3
03/12/2020
7.53
 8,390 7.45 7.68 7.53 1,000 1,900 -0.0
02/12/2020
7.45
 100 7.22 7.45 6.53 0 100 -0.0
01/12/2020
7.22
 14,000 7.53 7.53 7.22 0 4,000 -0.0
30/11/2020
7.53
 100 7.53 7.53 7.53 0 100 -0.0
27/11/2020
7.53
 22,408 7.15 7.84 7.38 0 9,700 -0.1
26/11/2020
7.15
 400 7.15 7.30 7.07 0 0 0
25/11/2020
7.15
 0 7.15 7.15 7.15 0 0 0
24/11/2020
7.15
 2,400 7.15 7.22 7.15 0 0 0
23/11/2020
7.15
 202 7.07 7.15 7.07 0 0 0
20/11/2020
7.07
 0 7.07 7.07 7.07 0 0 0
19/11/2020
7.07
 100 7.22 7.22 7.07 0 0 0
18/11/2020
7.22
 888 7.22 7.22 7.07 0 300 -0.0
17/11/2020
7.22
 14,100 7.22 7.22 6.99 0 500 -0.0
16/11/2020
7.22
 15,310 7.30 7.30 7.15 0 0 0
13/11/2020
7.30
 2,100 7.30 7.30 7.30 0 0 0
12/11/2020
7.30
 0 7.30 7.30 7.30 0 0 0
11/11/2020
7.30
 15,300 7.30 7.30 7.22 0 14,500 -0.1
10/11/2020
7.30
 15,616 7.30 7.30 6.99 0 1,100 -0.0
09/11/2020
7.30
 1,100 7.30 7.30 7.30 0 1,100 -0.0
06/11/2020
7.30
 8,000 7.30 7.38 7.30 0 4,500 -0.0
05/11/2020
7.30
 2,100 7.45 7.45 7.30 0 0 0
04/11/2020
7.45
 3,400 6.92 7.45 7.45 0 3,400 -0.0
03/11/2020
6.92
 5,100 7.45 7.45 6.92 0 5,000 -0.0
02/11/2020
7.45
 18,200 7.53 7.53 7.45 0 17,600 -0.2
30/10/2020
7.53
 6,000 7.53 7.53 7.53 0 4,000 -0.0
29/10/2020
7.53
 1,500 7.76 7.76 6.99 0 900 -0.0
28/10/2020
7.76
 100 7.07 7.76 7.76 100 0 0.0
27/10/2020
7.07
 1,000 7.53 7.53 7.07 0 0 0
26/10/2020
7.53
 0 7.53 7.53 7.53 0 0 0
23/10/2020
7.53
 0 7.53 7.53 7.53 0 0 0
22/10/2020
7.53
 1,000 7.61 7.61 7.53 1,000 900 0.0
21/10/2020
7.61
 0 7.61 7.61 7.61 0 0 0
20/10/2020
7.61
 0 7.61 7.61 7.61 0 0 0
19/10/2020
7.61
 100 6.92 7.61 7.61 100 0 0.0
16/10/2020
6.92
 0 6.92 6.92 6.92 0 0 0
15/10/2020
6.92
 300 7.61 7.61 6.92 0 0 0
14/10/2020
7.61
 0 7.61 7.61 7.61 0 0 0
13/10/2020
7.61
 0 7.61 7.61 7.61 0 0 0
12/10/2020
7.61
 0 7.61 7.61 7.61 0 0 0
09/10/2020
7.61
 0 7.61 7.61 7.61 0 0 0
08/10/2020
7.61
 0 7.61 7.61 7.61 0 0 0
07/10/2020
7.61
 0 7.61 7.61 7.61 0 0 0
06/10/2020
7.61
 0 7.61 7.61 7.61 0 0 0
05/10/2020
7.61
 100 6.92 7.61 7.61 100 0 0.0
02/10/2020
6.92
 0 6.92 6.92 6.92 0 0 0
01/10/2020
6.92
 600 7.61 7.61 6.92 0 0 0
30/09/2020
7.61
 0 7.61 7.61 7.61 0 0 0
29/09/2020
7.61
 500 7.38 7.61 7.61 0 500 -0.0
28/09/2020
7.38
 0 7.38 7.38 7.38 0 0 0
25/09/2020
7.38
 0 7.38 7.38 7.38 0 0 0
24/09/2020
7.38
 0 7.38 7.38 7.38 0 0 0
23/09/2020
7.38
 100 6.76 7.38 7.38 100 0 0.0
22/09/2020
6.76
 1,000 7.07 7.07 6.76 0 0 0
21/09/2020
7.07
 0 7.07 7.07 7.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |