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)
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
19/09/2018
7.71
 0 7.71 7.71 7.71 0 0 0
18/09/2018
7.71
 0 7.71 7.71 7.71 0 0 0
17/09/2018
7.71
 8,135 7.71 7.71 7.59 6,500 0 0.1
14/09/2018
7.71
 5,300 7.77 7.77 7.71 1,000 0 0.0
13/09/2018
7.77
 36,200 7.71 7.77 7.65 8,000 0 0.1
12/09/2018
7.71
 43,493 7.65 7.77 7.65 9,100 0 0.1
11/09/2018
7.65
 24,400 7.71 7.71 7.65 6,000 0 0.1
10/09/2018
7.71
 6,000 7.65 7.71 7.65 0 0 0
07/09/2018
7.65
 65,800 7.65 7.77 7.59 3,000 0 0.0
06/09/2018
7.65
 3,208 7.65 7.65 7.59 100 0 0.0
05/09/2018
7.65
 9,104 7.65 7.71 7.65 9,100 0 0.1
04/09/2018
7.65
 15,800 7.59 7.77 7.65 2,600 0 0.0
31/08/2018
7.59
 7,100 7.59 7.71 7.59 2,100 0 0.0
30/08/2018
7.59
 8,572 7.65 7.71 7.59 1,000 0 0.0
29/08/2018
7.65
 2,000 7.65 7.65 7.59 1,000 0 0.0
28/08/2018
7.65
 1,000 7.59 7.65 7.59 0 0 0
27/08/2018
7.59
 18,400 7.59 7.59 7.35 1,000 0 0.0
24/08/2018
7.59
 0 7.59 7.59 7.59 0 0 0
23/08/2018
7.59
 100 7.65 7.65 7.59 0 0 0
22/08/2018
7.65
 11,722 7.65 7.65 7.47 0 0 0
21/08/2018
7.65
 9,200 7.65 7.71 7.65 9,100 0 0.1
20/08/2018
7.65
 15,750 7.71 7.71 7.65 0 0 0
17/08/2018
7.71
 1,200 7.71 7.71 7.59 800 0 0.0
16/08/2018
7.71
 700 7.71 7.71 7.59 0 0 0
15/08/2018
7.71
 9,075 7.71 7.71 7.71 9,000 0 0.1
14/08/2018
7.71
 15,080 7.65 7.71 7.71 0 0 0
13/08/2018
7.65
 1,100 7.53 7.65 7.65 0 0 0
10/08/2018
7.53
 11,000 7.71 7.71 7.53 0 0 0
09/08/2018
7.71
 51,200 7.71 7.71 7.47 8,900 0 0.1
08/08/2018
7.71
 10,000 7.77 7.77 7.71 8,000 0 0.1
07/08/2018
7.77
 71,450 7.77 7.77 7.71 1,500 4,900 -0.0
06/08/2018
7.77
 47,300 7.83 7.83 7.71 8,800 100 0.1
03/08/2018
7.83
 144,450 7.71 7.83 7.71 0 13,800 -0.2
02/08/2018
7.71
 33,260 7.83 7.83 7.65 1,100 6,200 -0.1
01/08/2018
7.83
 95,000 8.01 8.01 7.65 7,800 3,500 0.1
31/07/2018
8.01
 178,530 8.12 8.12 7.65 8,500 128,600 -1.6
30/07/2018
8.12
 70,324 8.07 8.12 7.95 0 15,000 -0.2
27/07/2018
8.07
 132,757 7.95 8.12 7.83 100 44,900 -0.6
26/07/2018
7.95
 86,800 7.89 8.01 7.77 8,800 15,000 -0.1
25/07/2018
7.89
 46,199 7.89 7.89 7.77 8,600 13,000 -0.1
24/07/2018
7.89
 36,000 7.95 7.95 7.83 0 10,000 -0.1
23/07/2018
7.95
 97,070 7.77 8.01 7.65 8,600 14,300 -0.1
20/07/2018
7.77
 37,800 7.77 7.83 7.71 0 10,700 -0.1
19/07/2018
7.77
 15,900 7.89 7.89 7.65 0 10,000 -0.1
18/07/2018
7.89
 121,086 7.35 7.95 7.41 600 0 0.0
17/07/2018
7.35
 16,421 7.35 7.41 7.35 200 21 0.0
16/07/2018
7.35
 23,900 7.23 7.35 7.23 100 7,000 -0.1
13/07/2018
7.23
 20,162 7.29 7.29 7.23 0 0 0
12/07/2018
7.29
 19,162 7.17 7.29 7.17 9,100 62 0.1
11/07/2018
7.17
 26,100 7.17 7.23 7.17 2,900 0 0.0
10/07/2018
7.17
 272,900 7.11 7.23 7.11 5,800 244,900 -2.9
09/07/2018
7.11
 6,400 7.17 7.17 7.11 0 0 0
06/07/2018
7.17
 97,000 6.99 7.17 6.99 100 0 0.0
05/07/2018
6.99
 80,800 6.93 7.11 6.93 8,500 0 0.1
04/07/2018
6.93
 21,700 6.93 6.93 6.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |