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
(2024-08-21) 		0.40 2.74% 19,300 0 0
13.50
15
15
2 tháng
(2024-07-22) 		1.10 7.91% 36,700 0 0
12.70
15
15
3 tháng
(2024-06-24) 		1 7.14% 53,200 -3,152 -0.0
12.70
15
15
6 tháng
(2024-03-25) 		1.40 10.29% 103,000 -3,252 -0.0
12.60
15
15
12 tháng
(2023-09-26) 		4.40 41.51% 1,072,800 -249,931 -3.4
10.60
16.40
15
24 tháng
(2022-10-03) 		3.50 30.43% 2,886,356 -254,581 -3.4
9.50
16.40
15
36 tháng
(2021-10-06) 		1.41 10.38% 6,599,369 -382,034 -6.9
9.50
22.30
15
60 tháng
(2019-10-17) 		8.07 116.44% 12,242,677 -829,884 -11.1
6.22
22.30
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2019
7.69
 840 7.69 7.69 7.69 800 0 0.0
14/02/2019
7.69
 7,700 7.69 7.69 7.69 6,900 0 0.1
13/02/2019
7.69
 6,900 7.69 7.69 7.69 6,900 0 0.1
12/02/2019
7.69
 100 7.62 7.69 7.69 0 0 0
11/02/2019
7.62
 5,049 7.62 7.62 7.62 5,000 0 0.1
01/02/2019
7.62
 10,010 7.76 7.76 7.62 5,100 0 0.1
31/01/2019
7.76
 0 7.76 7.76 7.76 0 0 0
30/01/2019
7.76
 2,000 7.76 7.76 7.76 2,000 0 0.0
29/01/2019
7.76
 2,000 7.76 7.76 7.76 0 0 0
28/01/2019
7.76
 0 7.76 7.76 7.76 0 0 0
25/01/2019
7.76
 1,000 7.76 7.76 7.76 1,000 0 0.0
24/01/2019
7.76
 3,600 7.76 7.76 7.76 2,600 0 0.0
23/01/2019
7.76
 3,400 7.76 7.83 7.62 400 0 0.0
22/01/2019
7.76
 300 7.76 7.76 7.62 0 0 0
21/01/2019
7.76
 0 7.76 7.76 7.76 0 0 0
18/01/2019
7.76
 0 7.76 7.76 7.76 0 0 0
17/01/2019
7.76
 100 7.76 7.76 7.76 0 0 0
16/01/2019
7.76
 0 7.76 7.76 7.76 0 0 0
15/01/2019
7.76
 4,300 7.90 7.90 7.76 4,300 0 0.0
14/01/2019
7.90
 18,200 7.83 7.90 7.76 8,200 0 0.1
11/01/2019
7.83
 16,020 7.76 7.83 7.76 0 0 0
10/01/2019
7.76
 5,300 7.83 7.83 7.76 5,300 0 0.1
09/01/2019: Cổ tức tiền mặt tỉ lệ: 8%
09/01/2019
7.83
 2,100 7.83 7.90 7.83 1,800 0 0.0
08/01/2019
7.83
 5,300 7.77 7.83 7.77 3,000 0 0.0
07/01/2019
7.77
 100 7.57 7.77 7.77 0 0 0
04/01/2019
7.57
 100 7.77 7.77 7.57 0 0 0
03/01/2019
7.77
 9,900 7.83 7.83 7.64 0 0 0
02/01/2019
7.83
 1,100 7.90 7.90 7.83 0 0 0
28/12/2018
7.90
 15,600 7.96 7.96 7.83 0 0 0
27/12/2018
7.96
 3,100 7.77 7.96 7.77 0 0 0
26/12/2018
7.77
 0 7.77 7.77 7.77 0 0 0
25/12/2018
7.77
 0 7.77 7.77 7.77 0 0 0
24/12/2018
7.77
 400 7.77 7.77 7.77 400 0 0.0
21/12/2018
7.77
 410 7.90 8.03 7.77 0 0 0
20/12/2018
7.90
 200 7.64 8.03 7.90 0 0 0
19/12/2018
7.64
 3,500 7.70 7.70 7.64 0 0 0
18/12/2018
7.70
 500 7.70 7.70 7.70 500 0 0.0
17/12/2018
7.70
 8,000 7.83 7.83 7.70 7,700 0 0.1
14/12/2018
7.83
 24,300 7.70 7.96 7.70 4,300 0 0.1
13/12/2018
7.70
 72,000 7.57 8.09 7.57 0 0 0
12/12/2018
7.57
 2,500 7.44 7.57 7.51 0 0 0
11/12/2018
7.44
 2,500 7.57 7.57 7.44 2,100 400 0.0
10/12/2018
7.57
 2,100 7.57 7.57 7.51 0 0 0
07/12/2018
7.57
 100 7.38 7.57 7.57 0 0 0
06/12/2018
7.38
 4,000 7.57 7.57 7.38 4,000 0 0.0
05/12/2018
7.57
 3,100 7.57 7.57 7.51 0 0 0
04/12/2018
7.57
 4,600 7.51 7.57 7.25 1,500 0 0.0
03/12/2018
7.51
 100 7.57 7.57 7.51 100 0 0.0
30/11/2018
7.57
 0 7.57 7.57 7.57 500 0 0.0
29/11/2018
7.57
 7,520 7.51 7.57 7.44 500 0 0.0
28/11/2018
7.51
 500 7.44 7.57 7.51 0 0 0
27/11/2018
7.44
 4,300 7.57 7.57 7.44 4,200 0 0.0
26/11/2018
7.57
 5,120 7.57 7.57 7.44 0 0 0
23/11/2018
7.57
 10,100 7.51 7.57 7.25 5,000 0 0.1
22/11/2018
7.51
 0 7.51 7.51 7.51 0 0 0
21/11/2018
7.51
 300 7.57 7.57 7.51 0 0 0
20/11/2018
7.57
 0 7.57 7.57 7.57 0 0 0
19/11/2018
7.57
 0 7.57 7.57 7.57 0 0 0
16/11/2018
7.57
 900 7.64 7.64 7.57 900 0 0.0
15/11/2018
7.64
 31,100 7.44 7.64 7.25 0 0 0
14/11/2018
7.44
 199 7.64 7.64 7.44 100 0 0.0
13/11/2018
7.64
 9,900 7.64 7.64 7.64 9,900 0 0.1
12/11/2018
7.64
 15,600 7.31 7.64 7.51 0 0 0
09/11/2018
7.31
 2,886 7.51 7.51 7.12 0 0 0
08/11/2018
7.51
 0 7.51 7.51 7.51 0 0 0
07/11/2018
7.51
 0 7.51 7.51 7.51 0 0 0
06/11/2018
7.51
 3,354 7.31 7.51 7.31 2,800 0 0.0
05/11/2018
7.31
 700 7.31 7.31 7.31 0 0 0
02/11/2018
7.31
 1,500 7.70 7.70 7.31 1,400 0 0.0
01/11/2018
7.70
 4,400 7.70 7.70 7.64 3,000 0 0.0
31/10/2018
7.70
 4,100 7.70 7.70 7.64 1,100 0 0.0
30/10/2018
7.70
 7,700 7.70 7.70 7.38 0 0 0
29/10/2018
7.70
 0 7.70 7.70 7.70 0 0 0
26/10/2018
7.70
 0 7.70 7.70 7.70 0 0 0
25/10/2018
7.70
 0 7.70 7.70 7.70 0 0 0
24/10/2018
7.70
 5,200 7.70 7.70 7.70 5,200 0 0.1
23/10/2018
7.70
 15,000 7.70 7.77 7.70 9,800 0 0.1
22/10/2018
7.70
 25,000 7.70 7.90 7.70 3,600 0 0.0
19/10/2018
7.70
 13,300 7.77 7.77 7.70 9,700 0 0.1
18/10/2018
7.77
 22,200 7.64 7.77 7.70 1,700 0 0.0
17/10/2018
7.64
 1,900 7.64 7.70 7.64 100 0 0.0
16/10/2018
7.64
 32,400 7.64 7.64 7.64 9,900 0 0.1
15/10/2018
7.64
 17,100 7.64 7.64 7.64 7,100 0 0.1
12/10/2018
7.64
 15,710 7.77 7.77 7.64 9,700 0 0.1
11/10/2018: Cổ tức tiền mặt tỉ lệ: 10%
11/10/2018
7.77
 43,514 7.77 8.35 7.70 9,014 0 0.1
10/10/2018
7.77
 10,000 7.71 7.77 7.77 0 0 0
09/10/2018
7.71
 14,500 7.71 7.77 7.71 9,000 0 0.1
08/10/2018
7.71
 4,800 7.77 7.77 7.71 3,300 0 0.0
05/10/2018
7.77
 15,800 7.71 7.77 7.59 300 0 0.0
04/10/2018
7.71
 0 7.71 7.71 7.71 0 0 0
03/10/2018
7.71
 3,820 7.71 7.71 7.47 3,500 0 0.0
02/10/2018
7.71
 5,700 7.71 7.71 7.71 4,600 0 0.1
01/10/2018
7.71
 6,700 7.77 7.77 7.71 4,300 0 0.1
28/09/2018
7.77
 4,300 7.71 7.77 7.71 0 0 0
27/09/2018
7.71
 1,130 7.65 7.71 7.65 0 0 0
26/09/2018
7.65
 7,300 7.65 7.71 7.65 5,500 4,000 0.0
25/09/2018
7.65
 5,204 7.71 7.71 7.65 0 0 0
24/09/2018
7.71
 0 7.71 7.71 7.71 0 0 0
21/09/2018
7.71
 11,899 7.71 7.71 7.53 4,800 0 0.1
20/09/2018
7.71
 5,705 7.71 7.71 7.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |