CTCP Hải Minh (hmh)

15
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
(2026-09-08) 		0.70 4.52% 8,800 0 0
15
18.40
15
2 tháng
(2026-08-10) 		-3.80 -19% 21,600 6,300 0.1
15
20.70
15
3 tháng
(2026-07-10) 		-1.20 -6.90% 72,000 5,200 0.1
15
20.70
15
6 tháng
(2026-04-13) 		-0.21 -1.25% 115,000 3,400 0.1
15
20.70
15
12 tháng
(2025-10-13) 		-0.77 -4.55% 333,800 3,200 0.1
13.95
22.16
15
24 tháng
(2024-10-18) 		3.98 32.54% 1,520,808 -18,600 -0.3
11.16
22.16
15
36 tháng
(2023-10-24) 		6.10 60.44% 2,377,147 -269,231 -3.7
9.03
22.16
15
60 tháng
(2021-11-03) 		4.54 38.88% 7,825,195 -524,281 -9.2
8.41
22.16
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
9.48
 1,700 9.39 10.63 9.30 0 0 0
24/10/2022
10.27
 21,794 9.92 10.45 9.92 8,900 0 0.1
21/10/2022
9.92
 15,205 10.45 10.45 9.92 15,100 100 0.2
20/10/2022
10.45
 3,000 10.19 10.45 10.19 0 0 0
19/10/2022
10.01
 43,923 9.65 10.54 9.65 13,300 10 0.2
18/10/2022
9.92
 5,900 10.10 10.10 9.92 3,900 0 0.0
17/10/2022
9.74
 7,300 9.65 9.83 9.65 6,000 0 0.1
14/10/2022
9.65
 3,300 9.74 9.74 8.86 100 0 0.0
13/10/2022
9.57
 100 9.57 9.57 9.57 0 100 0.0
12/10/2022
10.27
 700 9.65 10.27 9.57 0 0 0
11/10/2022
9.65
 1,300 10.36 10.36 9.48 0 100 0.0
10/10/2022
10.36
 1,401 10.45 10.45 9.48 0 100 0.0
07/10/2022
10.45
 400 10.19 10.45 9.39 0 0 0
06/10/2022
10.19
 2,400 10.72 10.72 10.19 0 0 0
05/10/2022
10.45
 1,100 10.27 10.45 10.27 700 0 0.0
04/10/2022
10.27
 7,700 10.98 10.98 10.19 2,800 0 0.0
03/10/2022
10.19
 3,600 10.36 10.36 10.19 0 0 0
30/09/2022
10.36
 9,900 10.19 10.81 10.19 0 0 0
29/09/2022
10.19
 3,200 10.19 10.27 10.19 0 0 0
28/09/2022
10.81
 6,200 10.27 10.98 10.10 0 0 0
27/09/2022
11.16
 1,300 11.51 12.13 11.16 0 0 0
26/09/2022
12.31
 32,500 11.25 12.49 10.36 0 0 0
23/09/2022
11.43
 40,400 12.05 12.05 11.43 0 0 0
22/09/2022
12.67
 385 11.96 12.67 11.96 0 0 0
21/09/2022
12.75
 150 12.75 12.75 12.75 0 0 0
20/09/2022
12.40
 500 12.67 12.67 12.40 0 0 0
19/09/2022
12.40
 1,400 12.31 12.40 12.05 0 100 0.0
16/09/2022
12.75
 2,121 12.84 12.84 12.75 0 0 0
15/09/2022
12.84
 4,039 12.84 12.84 12.40 0 0 0
14/09/2022
12.84
 2,015 13.11 13.11 12.75 600 0 0.0
13/09/2022
13.11
 12,100 13.29 13.37 12.84 0 0 0
12/09/2022
13.29
 500 13.64 13.64 13.29 0 0 0
09/09/2022
14.08
 9,296 13.91 14.17 12.75 0 0 0
08/09/2022
14.17
 18,520 14.88 14.88 14.17 18,400 0 0.3
07/09/2022
14.17
 2,600 13.99 14.17 13.99 500 0 0.0
06/09/2022
14.97
 0 14.97 14.97 14.97 0 0 0
05/09/2022
14.97
 100 14.97 14.97 14.97 0 0 0
31/08/2022
14.97
 100 14.97 14.97 14.97 0 0 0
30/08/2022
13.99
 1,300 13.99 13.99 13.99 0 0 0
29/08/2022
14.79
 500 14.08 14.79 14.08 0 0 0
26/08/2022
14.88
 700 14.61 14.88 14.61 0 0 0
25/08/2022
14.88
 0 14.88 14.88 14.88 0 0 0
24/08/2022
14.88
 4 14.88 14.88 14.88 0 0 0
23/08/2022
14.88
 0 14.88 14.88 14.88 0 0 0
22/08/2022
14.88
 1,400 15.06 15.06 13.73 0 0 0
19/08/2022
14.44
 300 14.44 14.44 14.44 0 0 0
18/08/2022
14.88
 6,604 14.88 15.06 13.73 0 0 0
17/08/2022
15.06
 64,200 14.88 15.06 14.88 0 0 0
16/08/2022
14.88
 500 14.61 14.88 14.44 0 0 0
15/08/2022
14.61
 4,700 14.53 14.61 14.44 0 0 0
12/08/2022
14.61
 174 14.61 14.61 14.61 0 0 0
11/08/2022
14.61
 1,217 14.61 14.61 14.53 0 0 0
10/08/2022
14.61
 1,600 14.88 14.88 14.61 0 0 0
09/08/2022
14.88
 100 14.88 14.88 14.88 0 0 0
08/08/2022
14.88
 14,200 14.97 14.97 14.44 0 0 0
05/08/2022
14.97
 2,100 15.06 15.06 14.97 0 0 0
04/08/2022
14.97
 1,410 13.99 14.97 13.99 0 0 0
03/08/2022
15.06
 0 15.06 15.06 15.06 0 0 0
02/08/2022
15.06
 0 15.06 15.06 15.06 0 0 0
01/08/2022
15.06
 500 15.06 15.06 15.06 0 0 0
29/07/2022
14.61
 3,200 14.70 14.70 14.61 0 0 0
28/07/2022
14.70
 500 14.70 14.70 14.61 0 0 0
27/07/2022
14.61
 2,300 14.61 14.61 14.61 0 0 0
26/07/2022
15.50
 100 15.50 15.50 15.50 0 0 0
25/07/2022
15.41
 600 14.17 15.41 14.17 0 0 0
22/07/2022
15.41
 0 15.41 15.41 15.41 0 0 0
21/07/2022
15.41
 0 15.41 15.41 15.41 0 0 0
20/07/2022
15.41
 225 15.41 15.41 15.41 0 0 0
19/07/2022
15.06
 100 15.06 15.06 15.06 0 0 0
18/07/2022
15.23
 2,400 15.41 15.50 15.23 1,900 0 0.0
15/07/2022
15.23
 1,225 15.23 15.23 15.23 0 0 0
14/07/2022
15.06
 2,025 15.15 15.23 15.06 1,400 0 0.0
13/07/2022
15.23
 100 15.23 15.23 15.23 0 0 0
12/07/2022
15.23
 0 15.23 15.23 15.23 0 0 0
11/07/2022
15.23
 17,175 14.61 15.23 14.53 0 0 0
08/07/2022
15.41
 27,700 15.06 15.41 15.06 200 0 0.0
07/07/2022
15.41
 5,800 15.06 15.41 15.06 0 0 0
06/07/2022
15.41
 600 14.61 15.41 14.61 0 0 0
05/07/2022
15.50
 13,000 14.53 15.68 14.53 0 0 0
04/07/2022
15.41
 0 15.41 15.41 15.41 0 0 0
01/07/2022
15.41
 5,100 14.88 15.41 14.88 0 0 0
30/06/2022
15.06
 4,200 15.50 15.59 15.06 0 0 0
29/06/2022
15.50
 18,000 14.35 15.50 14.35 0 0 0
28/06/2022
15.23
 200 14.26 15.23 14.26 0 0 0
27/06/2022
15.41
 0 15.41 15.41 15.41 0 0 0
24/06/2022
15.41
 2,500 14.35 15.41 14.17 0 0 0
23/06/2022
15.50
 200 14.70 15.50 14.70 0 0 0
22/06/2022
15.06
 5,000 15.06 15.06 14.79 0 0 0
21/06/2022
15.15
 19,300 14.88 15.15 14.88 0 0 0
20/06/2022
14.88
 23,100 14.61 15.06 14.61 0 1,200 0.0
17/06/2022
14.70
 54,800 14.26 15.94 13.64 0 0 0
16/06/2022
15.06
 23,900 14.70 15.06 14.44 0 0 0
15/06/2022
14.70
 2,748 14.61 15.06 14.44 0 0 0
14/06/2022
14.88
 5,200 15.50 15.50 14.53 0 0 0
13/06/2022
16.12
 7,306 14.79 16.12 14.79 0 0 0
10/06/2022
16.30
 12,400 15.77 16.39 15.15 0 0 0
09/06/2022
15.68
 25,410 15.94 16.83 15.59 500 0 0.0
08/06/2022
17.18
 8,154 19.22 19.22 16.83 0 800 0.0
07/06/2022: Cổ tức tiền mặt tỉ lệ: 30%
07/06/2022
18.60
 6,500 20.19 20.19 17.89 300 0 0.0
06/06/2022
19.75
 133,200 18.89 19.91 18.89 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc