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)
19/03/2021
8.40
 44,800 8.32 8.54 8.32 0 0 0
18/03/2021
8.32
 25,500 8.32 8.32 8.17 100 0 0.0
17/03/2021
8.32
 43,600 8.17 8.32 7.95 0 0 0
16/03/2021
8.17
 3,100 8.17 8.17 8.10 0 1,000 0.0
15/03/2021
8.17
 8,623 8.47 8.47 8.10 0 0 0
12/03/2021
8.40
 15,600 8.32 8.40 8.02 0 0 0
11/03/2021
8.40
 29,259 8.32 8.54 8.10 0 0 0
10/03/2021
8.32
 12,500 8.02 8.77 8.02 0 500 0.0
09/03/2021
8.10
 7,523 8.02 8.10 7.95 0 200 0.0
08/03/2021
8.10
 22,900 7.95 8.10 7.95 0 100 0.0
05/03/2021
7.95
 22,000 7.88 8.02 7.88 0 0 0
04/03/2021
8.02
 26,051 7.88 8.10 7.88 1,000 0 0.0
03/03/2021
7.95
 38,200 7.95 7.95 7.88 0 0 0
02/03/2021
7.95
 12,100 8.02 8.17 7.73 900 5,900 -0.1
01/03/2021
7.88
 58,500 7.88 7.95 7.80 0 0 0
26/02/2021
7.88
 16,850 7.80 8.17 7.80 1,200 900 0.0
25/02/2021
7.88
 18,000 7.88 8.25 7.80 0 0 0
24/02/2021
8.25
 26,500 8.02 8.40 7.73 0 100 0.0
23/02/2021
8.10
 9,600 8.17 8.17 8.10 0 0 0
22/02/2021
8.25
 4,000 8.17 8.40 8.10 0 0 0
19/02/2021
8.47
 190 8.47 8.47 8.47 0 0 0
18/02/2021
8.25
 30,610 8.17 8.25 8.17 0 0 0
17/02/2021
8.47
 9,000 8.02 8.47 7.88 0 0 0
09/02/2021
8.25
 5,000 7.95 8.25 7.88 0 0 0
08/02/2021
8.02
 8,000 8.32 8.32 8.02 0 0 0
05/02/2021
8.32
 5,200 8.32 8.32 8.32 0 0 0
04/02/2021
8.32
 17,900 8.32 8.47 7.95 0 0 0
03/02/2021
8.32
 23,800 8.47 8.47 7.58 0 0 0
02/02/2021
8.17
 1,600 8.32 8.32 8.10 0 0 0
01/02/2021
8.17
 66,700 8.17 8.54 8.17 1,000 0 0.0
29/01/2021
8.17
 8,800 7.50 8.17 7.36 0 0 0
28/01/2021
7.50
 78,100 8.10 8.10 7.36 0 0 0
27/01/2021
8.10
 4,700 7.95 8.10 7.80 0 0 0
26/01/2021
7.95
 9,759 8.02 8.10 7.95 0 0 0
25/01/2021
8.40
 21,439 7.80 8.40 7.80 0 0 0
22/01/2021
8.17
 6,100 8.40 8.40 8.10 0 0 0
21/01/2021
8.40
 10,310 8.40 8.40 8.02 0 0 0
20/01/2021
8.40
 33,000 8.10 8.47 7.95 0 0 0
19/01/2021
8.17
 25,400 8.77 8.77 8.02 0 0 0
18/01/2021
8.69
 78,840 8.54 8.77 8.40 0 200 0.0
15/01/2021
8.25
 85,600 8.17 8.40 8.17 0 0 0
14/01/2021
8.17
 45,700 8.02 8.17 8.02 0 0 0
13/01/2021
8.02
 18,701 8.10 8.10 7.88 0 0 0
12/01/2021
8.10
 37,250 7.80 8.10 7.73 0 0 0
11/01/2021
7.50
 39,600 7.95 7.95 7.50 600 0 0.0
08/01/2021
7.95
 38,001 8.02 8.10 7.88 0 0 0
07/01/2021
8.10
 39,600 8.10 8.10 8.02 0 0 0
06/01/2021: Cổ tức tiền mặt tỉ lệ: 10%
06/01/2021
8.10
 29,000 8.54 8.54 8.02 100 100 0
05/01/2021
8.10
 116,320 7.96 8.17 7.96 0 5,500 -0.1
04/01/2021
8.03
 45,631 8.10 8.17 7.96 1,000 0 0.0
31/12/2020
8.10
 45,158 7.96 8.10 7.89 200 0 0.0
30/12/2020
7.89
 20,060 8.51 8.51 7.89 100 0 0.0
29/12/2020
7.83
 102,501 7.69 8.37 7.62 0 48,200 -0.5
28/12/2020
7.62
 99,430 7.49 7.62 7.42 0 38,100 -0.4
25/12/2020
7.49
 113,560 7.08 7.49 7.08 0 86,500 -0.9
24/12/2020
7.21
 25,310 7.35 7.35 7.15 0 3,000 0.0
23/12/2020
7.35
 41,720 7.35 7.42 7.15 0 22,200 -0.2
22/12/2020
7.35
 119,000 7.08 7.42 7.08 0 67,500 -0.7
21/12/2020
7.08
 23,100 7.15 7.15 7.01 0 0 0
18/12/2020
7.21
 10,868 7.21 7.21 7.08 2,200 0 0.0
17/12/2020
7.28
 54,714 7.15 7.28 7.15 3,200 35,100 -0.3
16/12/2020
7.35
 71,600 6.81 7.35 6.81 0 49,100 -0.5
15/12/2020
6.81
 27,100 6.67 6.87 6.67 0 20,700 -0.2
14/12/2020
6.74
 28,400 6.60 6.74 6.60 0 10,800 -0.1
11/12/2020
6.67
 10,600 6.67 6.67 6.67 0 6,200 -0.1
10/12/2020
6.74
 25,500 6.67 6.74 6.67 0 25,000 -0.2
09/12/2020
6.60
 2,100 6.60 6.60 6.60 0 2,000 0.0
08/12/2020
6.53
 5,600 6.40 6.53 6.40 0 5,500 -0.1
07/12/2020
6.53
 5,406 6.47 6.53 6.47 0 0 0
04/12/2020
6.40
 31,010 6.60 6.60 6.40 0 31,000 -0.3
03/12/2020
6.67
 8,390 6.67 6.81 6.67 1,000 1,900 0.0
02/12/2020
6.60
 100 6.60 6.60 6.60 0 100 0.0
01/12/2020
6.40
 14,000 6.60 6.60 6.40 0 4,000 0.0
30/11/2020
6.67
 100 6.67 6.67 6.67 0 100 0.0
27/11/2020
6.67
 22,408 6.53 6.94 6.53 0 9,700 -0.1
26/11/2020
6.33
 400 6.26 6.47 6.26 0 0 0
25/11/2020
6.33
 0 6.33 6.33 6.33 0 0 0
24/11/2020
6.33
 2,400 6.40 6.40 6.33 0 0 0
23/11/2020
6.33
 202 6.26 6.33 6.26 0 0 0
20/11/2020
6.26
 0 6.26 6.26 6.26 0 0 0
19/11/2020
6.26
 100 6.26 6.26 6.26 0 0 0
18/11/2020
6.40
 888 6.26 6.40 6.26 0 300 0.0
17/11/2020
6.40
 14,100 6.33 6.40 6.19 0 500 0.0
16/11/2020
6.40
 15,310 6.47 6.47 6.33 0 0 0
13/11/2020
6.47
 2,100 6.47 6.47 6.47 0 0 0
12/11/2020
6.47
 0 6.47 6.47 6.47 0 0 0
11/11/2020
6.47
 15,300 6.40 6.47 6.40 0 14,500 -0.1
10/11/2020
6.47
 15,616 6.47 6.47 6.19 0 1,100 0.0
09/11/2020
6.47
 1,100 6.47 6.47 6.47 0 1,100 0.0
06/11/2020
6.47
 8,000 6.47 6.53 6.47 0 4,500 0.0
05/11/2020
6.47
 2,100 6.47 6.47 6.47 0 0 0
04/11/2020
6.60
 3,400 6.60 6.60 6.60 0 3,400 0.0
03/11/2020
6.12
 5,100 6.60 6.60 6.12 0 5,000 0.0
02/11/2020
6.60
 18,200 6.67 6.67 6.60 0 17,600 -0.2
30/10/2020
6.67
 6,000 6.67 6.67 6.67 0 4,000 0.0
29/10/2020
6.67
 1,500 6.19 6.67 6.19 0 900 0.0
28/10/2020
6.87
 100 6.87 6.87 6.87 100 0 0.0
27/10/2020
6.26
 1,000 6.26 6.26 6.26 0 0 0
26/10/2020
6.67
 0 6.67 6.67 6.67 0 0 0
23/10/2020
6.67
 0 6.67 6.67 6.67 0 0 0

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