CTCP Hải Minh (hmh)

13.50
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
(2024-10-23) 		0.90 7.14% 110,258 3,000 0.0
12.60
16.50
13.50
2 tháng
(2024-09-23) 		-1.50 -10% 149,882 3,000 0.0
12.60
16.50
13.50
3 tháng
(2024-08-26) 		-1.10 -7.53% 169,196 3,000 0.0
12.60
16.50
13.50
6 tháng
(2024-05-27) 		-0.60 -4.26% 206,760 -152 0.0
12.60
16.50
13.50
12 tháng
(2023-11-28) 		2.80 26.17% 836,998 -224,001 -3.1
10.70
16.50
13.50
24 tháng
(2022-12-05) 		2.30 20.54% 2,765,949 -351,791 -4.5
9.50
16.50
13.50
36 tháng
(2021-12-08) 		-0.34 -2.46% 6,001,479 -518,281 -9.1
9.50
22.30
13.50
60 tháng
(2019-12-19) 		5.82 75.70% 12,291,837 -827,484 -11.0
6.22
22.30
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/04/2019
7.62
 10,600 7.62 7.62 7.62 10,600 0 0.1
19/04/2019
7.62
 34,000 7.55 7.62 7.62 0 0 0
18/04/2019
7.55
 55,301 7.62 7.62 7.55 1,300 0 0.0
17/04/2019
7.62
 700 7.55 7.62 7.55 0 0 0
16/04/2019
7.55
 130 7.62 7.62 7.55 0 0 0
12/04/2019
7.62
 800 7.62 7.62 7.62 800 0 0.0
11/04/2019
7.62
 3,101 7.62 7.62 7.62 2,300 0 0.0
10/04/2019
7.62
 2,000 7.62 7.62 7.62 0 0 0
09/04/2019
7.62
 100 7.62 7.62 7.62 0 0 0
08/04/2019
7.62
 500 7.62 7.62 7.62 500 0 0.0
05/04/2019
7.62
 500 7.55 7.62 7.62 0 0 0
04/04/2019
7.55
 2,000 7.62 7.62 7.55 0 0 0
03/04/2019
7.62
 12,700 7.62 7.62 7.48 10,600 0 0.1
02/04/2019
7.62
 22,650 7.62 7.62 7.62 9,200 0 0.1
01/04/2019
7.62
 18,200 7.62 7.62 7.62 9,000 0 0.1
29/03/2019
7.62
 9,000 7.62 7.62 7.62 0 0 0
28/03/2019
7.62
 0 7.62 7.62 7.62 0 0 0
27/03/2019
7.62
 0 7.62 7.62 7.62 0 0 0
26/03/2019
7.62
 0 7.62 7.62 7.62 0 0 0
25/03/2019
7.62
 0 7.62 7.62 7.62 0 0 0
22/03/2019
7.62
 4,000 7.62 7.62 7.62 4,000 0 0.0
21/03/2019
7.62
 6,000 7.62 7.62 7.62 2,000 0 0.0
20/03/2019
7.62
 4,000 7.62 7.62 7.62 2,000 0 0.0
19/03/2019
7.62
 2,109 7.62 7.62 6.86 0 100 -0.0
18/03/2019
7.62
 6,100 7.62 7.62 7.62 6,100 0 0.1
15/03/2019
7.62
 8,200 7.62 7.62 7.62 2,100 0 0.0
14/03/2019
7.62
 3,300 7.69 7.69 7.55 500 0 0.0
13/03/2019
7.69
 8,200 7.76 7.76 7.69 7,700 0 0.1
12/03/2019
7.76
 8,000 7.69 7.76 7.69 0 0 0
11/03/2019
7.69
 16,500 7.62 7.69 7.62 1,000 0 0.0
08/03/2019
7.62
 2,070 7.62 7.62 7.62 1,500 0 0.0
07/03/2019
7.62
 1,500 7.62 7.69 7.62 0 0 0
06/03/2019
7.62
 0 7.62 7.62 7.62 0 0 0
05/03/2019
7.62
 900 7.62 7.62 7.62 900 0 0.0
04/03/2019
7.62
 999 7.62 7.62 7.62 0 0 0
01/03/2019
7.62
 2,105 7.62 7.62 7.62 2,000 0 0.0
28/02/2019
7.62
 5,000 7.62 7.62 7.62 3,000 0 0.0
27/02/2019
7.62
 6,010 7.62 7.69 7.62 3,100 0 0.0
26/02/2019
7.62
 7,905 7.62 7.62 7.62 4,800 0 0.1
25/02/2019
7.62
 10,700 7.62 7.62 7.62 5,900 0 0.1
22/02/2019
7.62
 14,400 7.62 7.62 7.62 8,500 3,000 0.1
21/02/2019
7.62
 19,800 7.62 7.62 7.62 7,800 0 0.1
20/02/2019
7.62
 16,200 7.69 7.69 7.62 8,400 0 0.1
19/02/2019
7.69
 12,000 7.69 7.69 7.69 2,400 0 0.0
18/02/2019
7.69
 5,610 7.69 7.69 7.62 2,000 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |