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)
01/02/2018
6.27
 6,000 6.33 6.39 6.27 5,700 0 0.1
31/01/2018
6.33
 14,500 6.27 6.39 6.27 1,500 0 0.0
30/01/2018
6.27
 3,000 6.33 6.33 6.27 0 0 0
29/01/2018
6.33
 9,310 6.45 6.45 6.21 4,900 0 0.1
26/01/2018
6.45
 6,600 6.39 6.45 6.39 100 0 0.0
25/01/2018
6.39
 10,900 6.45 6.45 6.39 1,800 0 0.0
24/01/2018
6.45
 2,700 6.51 6.51 6.45 300 0 0.0
23/01/2018
6.51
 8,462 6.57 6.57 6.27 5,600 0 0.1
22/01/2018
6.57
 9,986 6.57 6.69 6.57 7,900 0 0.1
19/01/2018
6.57
 21,704 6.69 6.69 6.57 17,800 0 0.2
18/01/2018
6.69
 20,659 6.63 6.81 6.57 14,000 0 0.2
17/01/2018
6.63
 7,400 6.57 6.69 6.57 4,400 0 0.0
16/01/2018
6.57
 20,300 6.39 6.57 6.45 4,000 0 0.0
15/01/2018
6.39
 46,206 6.39 6.57 6.39 23,700 0 0.3
12/01/2018
6.39
 33,900 6.39 6.57 6.39 11,700 0 0.1
11/01/2018
6.39
 12,732 6.39 6.57 6.33 6,700 0 0.1
10/01/2018: Cổ tức tiền mặt tỉ lệ: 10%
10/01/2018
6.39
 10,458 6.39 6.87 6.33 8,300 0 0.1
09/01/2018
6.39
 21,300 6.39 6.39 6.39 11,000 0 0.1
08/01/2018
6.39
 22,800 6.34 6.45 6.34 1,200 0 0.0
05/01/2018
6.34
 26,602 6.39 6.39 6.23 12,400 0 0.1
04/01/2018
6.39
 11,600 6.23 6.45 6.23 9,200 0 0.1
03/01/2018
6.23
 7,906 6.23 6.23 6.23 4,900 0 0.1
02/01/2018
6.23
 14,250 6.23 6.28 6.23 5,400 0 0.1
29/12/2017
6.23
 11,900 6.12 6.45 6.17 0 0 0
28/12/2017
6.12
 400 6.12 6.17 6.12 100 0 0.0
27/12/2017
6.12
 3,700 6.12 6.17 6.12 0 0 0
26/12/2017
6.12
 7,800 6.17 6.17 6.01 900 0 0.0
25/12/2017
6.17
 700 6.12 6.17 6.17 0 0 0
22/12/2017
6.12
 9,700 6.01 6.28 6.12 0 0 0
21/12/2017
6.01
 0 6.01 6.01 6.01 0 0 0
20/12/2017
6.01
 0 6.01 6.01 6.01 0 0 0
19/12/2017
6.01
 3,000 6.01 6.01 6.01 3,000 0 0.0
18/12/2017
6.01
 11,700 6.01 6.06 6.01 4,400 0 0.0
15/12/2017
6.01
 8,000 6.06 6.06 6.01 0 0 0
14/12/2017
6.06
 10,100 6.23 6.23 5.96 4,400 0 0.0
13/12/2017
6.23
 0 6.23 6.23 6.23 0 0 0
12/12/2017
6.23
 3,400 6.01 6.23 6.01 1,100 0 0.0
11/12/2017
6.01
 1,600 6.01 6.01 6.01 1,300 0 0.0
08/12/2017
6.01
 4,246 6.01 6.01 6.01 2,100 0 0.0
07/12/2017
6.01
 5,400 6.06 6.06 6.01 2,200 0 0.0
06/12/2017
6.06
 2,100 6.06 6.06 6.06 2,100 0 0.0
05/12/2017
6.06
 8,500 6.17 6.17 6.01 1,300 0 0.0
04/12/2017
6.17
 300 6.17 6.17 6.01 100 0 0.0
01/12/2017
6.17
 15,100 6.12 6.17 6.01 6,200 0 0.1
30/11/2017
6.12
 21,100 6.06 6.12 6.01 10,600 0 0.1
29/11/2017
6.06
 15,600 6.12 6.39 6.06 10,600 0 0.1
28/11/2017
6.12
 400 6.12 6.12 6.12 0 0 0
27/11/2017
6.12
 3,100 6.06 6.12 6.06 100 0 0.0
24/11/2017
6.06
 5,900 6.12 6.12 6.06 2,100 0 0.0
23/11/2017
6.12
 7,434 6.12 6.12 6.12 7,400 0 0.1
22/11/2017
6.12
 14,800 6.17 6.17 6.12 0 0 0
21/11/2017
6.17
 7,100 6.17 6.17 6.06 4,100 0 0.0
20/11/2017
6.17
 9,100 6.12 6.17 6.06 4,900 0 0.1
17/11/2017
6.12
 1,000 6.28 6.28 6.06 200 0 0.0
16/11/2017
6.28
 100 6.17 6.28 6.28 100 0 0.0
15/11/2017
6.17
 100 6.17 6.17 6.17 0 0 0
14/11/2017
6.17
 406 6.12 6.17 6.17 400 0 0.0
13/11/2017
6.12
 19,200 6.39 6.39 6.12 3,500 0 0.0
10/11/2017
6.39
 0 6.39 6.39 6.39 0 0 0
09/11/2017
6.39
 100 6.23 6.39 6.39 100 0 0.0
08/11/2017
6.23
 100 6.23 6.23 6.23 0 0 0
07/11/2017
6.23
 600 6.12 6.23 6.12 0 500 -0.0
06/11/2017
6.12
 9,500 6.17 6.17 6.12 9,000 0 0.1
03/11/2017
6.17
 21,000 6.17 6.50 6.12 2,400 7,700 -0.1
02/11/2017
6.17
 4,800 6.23 6.23 6.17 4,800 0 0.1
01/11/2017
6.23
 12,432 6.28 6.34 6.17 2,800 0 0.0
31/10/2017
6.28
 6,300 6.50 6.56 6.17 3,300 0 0.0
30/10/2017
6.50
 5,055 6.23 6.50 6.34 5,000 0 0.1
27/10/2017
6.23
 1,237 6.23 6.34 6.23 0 0 0
26/10/2017
6.23
 3,030 6.23 6.56 6.23 2,400 0 0.0
25/10/2017
6.23
 4,729 6.17 6.28 6.17 100 0 0.0
24/10/2017
6.17
 16,109 6.17 6.17 6.17 8,000 0 0.1
23/10/2017
6.17
 19,400 6.17 6.17 6.17 3,500 0 0.0
20/10/2017
6.17
 11,300 6.17 6.23 6.17 4,300 0 0.0
19/10/2017
6.17
 8,600 6.17 6.17 6.17 0 0 0
18/10/2017
6.17
 23,200 6.17 6.17 6.12 11,500 0 0.1
17/10/2017
6.17
 19,000 6.23 6.23 6.17 8,200 0 0.1
16/10/2017
6.23
 7,600 6.23 6.23 6.23 1,700 0 0.0
13/10/2017
6.23
 5,000 6.28 6.28 6.23 1,500 0 0.0
12/10/2017
6.28
 1,000 6.28 6.28 6.28 1,000 0 0.0
11/10/2017
6.28
 1,900 6.28 6.28 6.28 1,900 0 0.0
10/10/2017
6.28
 8,100 6.28 6.28 6.23 1,000 0 0.0
09/10/2017
6.28
 0 6.28 6.28 6.28 0 0 0
06/10/2017
6.28
 5,100 6.28 6.28 6.23 5,000 0 0.1
05/10/2017
6.28
 4,189 6.28 6.28 6.28 3,300 0 0.0
04/10/2017
6.28
 6,600 6.34 6.34 6.28 0 0 0
03/10/2017
6.34
 6,700 6.28 6.34 6.23 2,000 0 0.0
02/10/2017
6.28
 13,910 6.28 6.28 6.23 2,400 3,900 -0.0
29/09/2017
6.28
 1,900 6.39 6.39 6.28 0 0 0
28/09/2017
6.39
 800 6.34 6.39 6.39 800 0 0.0
27/09/2017
6.34
 1,700 6.23 6.34 6.34 0 0 0
26/09/2017
6.23
 4,600 6.28 6.28 6.23 0 0 0
25/09/2017
6.28
 0 6.28 6.28 6.28 0 0 0
22/09/2017
6.28
 8,600 6.28 6.28 6.23 5,000 0 0.1
21/09/2017
6.28
 703 6.28 6.28 6.28 0 0 0
20/09/2017
6.28
 160 6.23 6.28 6.28 0 0 0
19/09/2017
6.23
 5,200 6.28 6.28 6.23 1,000 0 0.0
18/09/2017
6.28
 7 6.28 6.28 6.28 0 0 0
15/09/2017
6.28
 3,200 6.28 6.28 6.28 2,200 0 0.0
14/09/2017
6.28
 6,651 6.28 6.67 6.28 2,600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |