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)
28/04/2020
6.61
 3,030 6.61 6.61 6.61 200 3,000 -0.0
27/04/2020
6.61
 100 6.68 6.68 6.61 0 0 0
24/04/2020
6.68
 0 6.68 6.68 6.68 0 0 0
23/04/2020
6.68
 2,200 6.53 6.68 6.68 0 2,200 -0.0
22/04/2020
6.53
 5,030 6.53 6.53 6.53 0 0 0
21/04/2020
6.53
 6,600 6.68 6.68 6.53 0 6,600 -0.1
20/04/2020
6.68
 0 6.68 6.68 6.68 0 0 0
17/04/2020
6.68
 33,000 6.68 6.84 6.61 0 18,000 -0.2
16/04/2020
6.68
 10,700 6.68 6.68 6.68 0 10,700 -0.1
15/04/2020
6.68
 700 6.53 6.68 6.53 0 100 -0.0
14/04/2020
6.53
 9,730 6.68 6.68 6.53 0 0 0
13/04/2020
6.68
 0 6.68 6.68 6.68 0 0 0
10/04/2020
6.68
 78 6.68 6.68 6.68 0 0 0
09/04/2020
6.68
 0 6.68 6.68 6.68 0 0 0
08/04/2020
6.68
 0 6.68 6.68 6.68 0 0 0
07/04/2020
6.68
 1,000 6.68 6.68 6.68 0 500 -0.0
06/04/2020
6.68
 700 6.68 6.68 6.68 0 700 -0.0
03/04/2020
6.68
 900 6.76 6.76 6.68 0 900 -0.0
01/04/2020
6.76
 9,300 6.84 6.84 6.22 0 0 0
31/03/2020
6.84
 30 6.84 6.84 6.84 0 0 0
30/03/2020
6.84
 300 6.76 6.84 6.84 0 0 0
27/03/2020
6.76
 0 6.76 6.76 6.76 0 0 0
26/03/2020
6.76
 0 6.76 6.76 6.76 0 0 0
25/03/2020
6.76
 0 6.76 6.76 6.76 0 0 0
24/03/2020
6.76
 5,600 7.45 7.45 6.76 0 0 0
23/03/2020
7.45
 0 7.45 7.45 7.45 0 0 0
20/03/2020
7.45
 0 7.45 7.45 7.45 0 0 0
19/03/2020
7.45
 190,000 6.92 7.45 6.22 0 0 0
18/03/2020
6.92
 550 6.92 6.92 6.92 0 0 0
17/03/2020
6.92
 20 6.92 6.92 6.92 0 0 0
16/03/2020
6.92
 0 6.92 6.92 6.92 0 0 0
13/03/2020
6.92
 1,015 6.92 6.92 6.92 0 0 0
12/03/2020
6.92
 800 6.92 6.92 6.30 0 100 -0.0
11/03/2020
6.92
 1,000 6.92 6.92 6.92 0 0 0
10/03/2020
6.92
 30 6.92 6.92 6.92 0 0 0
09/03/2020
6.92
 5,000 6.92 6.92 6.92 0 0 0
06/03/2020
6.92
 0 6.92 6.92 6.92 0 0 0
05/03/2020
6.92
 0 6.92 6.92 6.92 0 0 0
04/03/2020
6.92
 0 6.92 6.92 6.92 0 0 0
03/03/2020
6.92
 0 6.92 6.92 6.92 0 0 0
02/03/2020
6.92
 4,100 6.99 6.99 6.92 0 0 0
28/02/2020
6.99
 12,000 7.07 7.07 6.99 0 0 0
27/02/2020
7.07
 0 7.07 7.07 7.07 0 0 0
26/02/2020
7.07
 1,710 7.07 7.07 6.99 0 0 0
25/02/2020
7.07
 0 7.07 7.07 7.07 0 0 0
24/02/2020
7.07
 6,200 7.15 7.15 7.07 0 0 0
21/02/2020
7.15
 8,000 7.15 7.15 7.15 0 0 0
20/02/2020
7.15
 4,500 7.22 7.22 7.15 0 0 0
19/02/2020
7.22
 4,549 7.15 7.22 7.15 0 0 0
18/02/2020
7.15
 4,400 7.15 7.30 7.15 0 0 0
17/02/2020
7.15
 500 7.22 7.22 7.15 0 0 0
14/02/2020
7.22
 100 7.22 7.22 7.22 100 0 0.0
13/02/2020
7.22
 1,720 7.22 7.22 7.22 0 0 0
12/02/2020
7.22
 6,140 7.22 7.22 7.22 0 0 0
11/02/2020
7.22
 0 7.22 7.22 7.22 0 0 0
10/02/2020
7.22
 12,100 7.53 7.53 7.15 0 0 0
07/02/2020
7.53
 69 7.53 7.53 7.53 0 0 0
06/02/2020
7.53
 0 7.53 7.53 7.53 0 0 0
05/02/2020
7.53
 5,100 7.61 7.61 6.92 0 0 0
04/02/2020
7.61
 100 7.45 7.61 7.61 0 0 0
03/02/2020
7.45
 0 7.45 7.45 7.45 0 0 0
31/01/2020
7.45
 0 7.45 7.45 7.45 0 0 0
30/01/2020
7.45
 0 7.45 7.45 7.45 0 0 0
22/01/2020
7.45
 0 7.45 7.45 7.45 0 0 0
21/01/2020
7.45
 0 7.45 7.45 7.45 0 0 0
20/01/2020
7.45
 0 7.45 7.45 7.45 0 0 0
17/01/2020
7.45
 0 7.45 7.45 7.45 0 0 0
16/01/2020
7.45
 100 7.61 7.61 7.45 100 0 0.0
15/01/2020
7.61
 0 7.61 7.61 7.61 0 0 0
14/01/2020
7.61
 0 7.61 7.61 7.61 0 0 0
13/01/2020
7.61
 0 7.61 7.61 7.61 0 0 0
10/01/2020
7.61
 100 7.15 7.61 7.61 0 0 0
09/01/2020
7.15
 0 7.15 7.15 7.15 0 0 0
08/01/2020
7.15
 0 7.15 7.15 7.15 0 0 0
07/01/2020
7.15
 100 7.15 7.15 7.15 0 0 0
06/01/2020
7.15
 0 7.15 7.15 7.15 0 0 0
03/01/2020
7.15
 1,400 7.91 7.91 7.15 0 0 0
02/01/2020
7.91
 100 7.68 7.91 7.91 0 100 -0.0
31/12/2019
7.68
 1,000 7.68 7.68 7.68 0 0 0
30/12/2019
7.68
 0 7.68 7.68 7.68 0 0 0
27/12/2019
7.68
 29 7.68 7.68 7.68 0 0 0
26/12/2019
7.68
 8,300 7.68 7.68 7.68 0 0 0
25/12/2019
7.68
 4,620 7.68 7.68 7.68 0 0 0
24/12/2019
7.68
 0 7.68 7.68 7.68 0 0 0
23/12/2019
7.68
 0 7.68 7.68 7.68 0 0 0
20/12/2019
7.68
 50 7.68 7.68 7.68 0 0 0
19/12/2019
7.68
 0 7.68 7.68 7.68 0 0 0
18/12/2019
7.68
 100 7.30 7.68 7.68 0 0 0
17/12/2019
7.30
 800 6.84 7.30 6.92 0 0 0
16/12/2019
6.84
 0 6.84 6.84 6.84 0 0 0
13/12/2019
6.84
 4,000 6.99 6.99 6.84 0 0 0
12/12/2019
6.99
 200 7.07 7.07 6.99 0 0 0
11/12/2019
7.07
 0 7.07 7.07 7.07 0 0 0
10/12/2019
7.07
 600 7.07 7.61 7.07 500 0 0.0
09/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
09/12/2019
7.07
 0 7.07 7.07 7.07 0 0 0
06/12/2019
7.07
 0 7.07 7.07 7.07 0 0 0
05/12/2019
7.07
 4,870 6.93 7.07 7.00 0 0 0
04/12/2019
6.93
 10,000 6.93 6.93 6.93 100 0 0.0
03/12/2019
6.93
 100 7.14 7.14 6.93 0 0 0
02/12/2019
7.14
 50 7.14 7.14 7.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |