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)
13/09/2017
6.28
 7,000 6.28 6.34 6.28 2,000 0 0.0
12/09/2017
6.28
 5,710 6.28 6.28 6.28 0 0 0
11/09/2017
6.28
 9,900 6.28 6.28 6.28 3,000 0 0.0
08/09/2017
6.28
 7,000 6.28 6.28 6.28 3,000 0 0.0
07/09/2017
6.28
 10,020 6.28 6.28 6.28 4,000 0 0.0
06/09/2017
6.28
 8,000 6.39 6.39 6.28 1,000 0 0.0
05/09/2017
6.39
 1,000 6.23 6.39 6.39 0 0 0
01/09/2017
6.23
 2,000 6.39 6.39 6.23 0 0 0
31/08/2017
6.39
 21,100 6.34 6.39 6.17 5,300 0 0.1
30/08/2017
6.34
 100 6.23 6.34 6.34 100 0 0.0
29/08/2017
6.23
 700 6.23 6.23 6.23 0 0 0
28/08/2017
6.23
 2,207 6.34 6.34 6.23 0 0 0
25/08/2017
6.34
 8,000 6.39 6.39 6.34 8,000 0 0.1
24/08/2017
6.39
 22,709 6.39 6.39 6.28 100 0 0.0
23/08/2017
6.39
 5,200 6.34 6.50 6.28 5,000 0 0.1
22/08/2017
6.34
 1,800 6.17 6.34 6.17 100 0 0.0
21/08/2017
6.17
 15,500 6.28 6.28 6.17 4,500 0 0.1
18/08/2017
6.28
 5,000 6.34 6.34 6.28 4,300 0 0.0
17/08/2017
6.34
 9,500 6.34 6.34 6.34 9,000 0 0.1
16/08/2017
6.34
 26,000 6.45 6.45 6.34 0 0 0
15/08/2017
6.45
 7,100 6.39 6.45 6.28 2,400 0 0.0
14/08/2017
6.39
 5,500 6.34 6.56 6.28 4,600 0 0.1
11/08/2017
6.34
 8,500 6.28 6.34 6.28 3,100 0 0.0
10/08/2017
6.28
 2,100 6.34 6.34 6.28 1,000 0 0.0
09/08/2017
6.34
 21,348 6.28 6.34 6.28 5,800 0 0.1
08/08/2017
6.28
 8,600 6.34 6.34 6.28 5,200 0 0.1
07/08/2017
6.34
 10,399 6.39 6.39 6.28 2,500 0 0.0
04/08/2017
6.39
 7,610 6.39 6.50 6.34 200 0 0.0
03/08/2017
6.39
 27,125 6.34 6.39 6.28 13,100 0 0.2
02/08/2017
6.34
 26,428 6.34 6.39 6.34 10,500 0 0.1
01/08/2017
6.34
 21,307 6.39 6.39 6.34 4,500 0 0.1
31/07/2017
6.39
 4,100 6.39 6.56 6.39 3,100 0 0.0
28/07/2017
6.39
 5,900 6.34 6.56 6.39 100 0 0.0
27/07/2017
6.34
 2,400 6.34 6.34 6.34 100 0 0.0
26/07/2017
6.34
 25 6.34 6.34 6.34 0 0 0
25/07/2017
6.34
 13,000 6.45 6.45 6.28 4,000 0 0.0
24/07/2017
6.45
 12,099 6.77 6.77 6.28 5,800 0 0.1
21/07/2017
6.77
 100 6.39 6.77 6.77 100 0 0.0
20/07/2017
6.39
 7,800 6.39 6.99 6.34 3,600 0 0.0
19/07/2017
6.39
 10,500 6.39 6.39 6.39 3,500 0 0.0
18/07/2017
6.39
 10,444 6.45 6.67 6.39 5,900 0 0.1
17/07/2017
6.45
 16,100 6.45 6.45 6.45 7,000 0 0.1
14/07/2017
6.45
 20,300 6.45 6.45 6.39 7,000 0 0.1
13/07/2017
6.45
 22,800 6.45 6.50 6.39 9,100 0 0.1
12/07/2017
6.45
 26,300 6.45 6.45 6.45 5,700 1,500 0.0
11/07/2017
6.45
 19,100 6.50 6.50 6.45 7,300 0 0.1
10/07/2017
6.50
 17,139 6.56 6.56 6.50 5,600 0 0.1
07/07/2017
6.56
 16,700 6.56 6.56 6.50 5,000 0 0.1
06/07/2017
6.56
 15,442 6.56 6.56 6.50 7,000 3,000 0.0
05/07/2017
6.56
 21,910 6.50 6.56 6.50 10,700 4,900 0.1
04/07/2017
6.50
 31,500 6.50 6.50 6.50 5,200 0 0.1
03/07/2017
6.50
 15,600 6.56 6.56 6.50 2,800 0 0.0
30/06/2017
6.56
 8,600 6.50 6.56 6.50 5,200 1,500 0.0
29/06/2017
6.50
 10,300 6.50 6.56 6.50 5,700 2,500 0.0
28/06/2017
6.50
 6,500 6.50 6.56 6.50 1,500 2,000 -0.0
27/06/2017
6.50
 15,615 6.50 6.56 6.50 2,300 200 0.0
26/06/2017
6.50
 6,600 6.50 6.56 6.50 3,200 0 0.0
23/06/2017
6.50
 9,710 6.50 6.50 6.50 5,000 0 0.1
22/06/2017
6.50
 15,009 6.56 6.56 6.50 8,400 5,000 0.0
21/06/2017
6.56
 28,300 6.50 6.56 6.50 6,000 9,000 -0.0
20/06/2017
6.50
 56 6.50 6.50 6.50 0 0 0
19/06/2017
6.50
 18,000 6.50 6.56 6.50 3,500 5,500 -0.0
16/06/2017
6.50
 10,600 6.50 6.50 6.50 3,000 3,100 -0.0
15/06/2017
6.50
 5,760 6.50 6.50 6.50 3,000 2,200 0.0
14/06/2017
6.50
 1,700 6.56 6.56 6.50 900 300 0.0
13/06/2017
6.56
 2,000 6.56 6.56 6.50 1,100 1,000 0.0
12/06/2017
6.56
 1,600 6.50 6.83 6.50 1,500 500 0.0
09/06/2017
6.50
 6,700 6.61 6.83 6.50 6,200 1,300 0.1
08/06/2017
6.61
 14,700 6.50 6.61 6.50 1,500 0 0.0
07/06/2017
6.50
 55,600 6.56 6.72 6.50 3,200 5,600 -0.0
06/06/2017
6.56
 2,600 6.56 6.56 6.56 2,600 0 0.0
05/06/2017
6.56
 8,300 6.56 6.67 6.56 5,300 700 0.1
02/06/2017
6.56
 15,069 6.56 6.56 6.56 5,000 2,000 0.0
01/06/2017
6.56
 14,500 6.56 6.61 6.56 5,800 3,500 0.0
31/05/2017
6.56
 15,326 6.61 6.61 6.56 5,500 2,600 0.0
30/05/2017
6.61
 16,200 6.56 6.61 6.56 6,200 0 0.1
29/05/2017
6.56
 18,730 6.56 6.72 6.50 300 4,700 -0.1
26/05/2017
6.56
 17,245 6.50 6.56 6.50 4,000 4,900 -0.0
25/05/2017
6.50
 11,300 6.50 6.56 6.50 8,800 400 0.1
24/05/2017
6.50
 2,700 6.56 6.61 6.50 100 300 -0.0
23/05/2017
6.56
 5,295 6.39 6.77 6.45 200 1,000 -0.0
22/05/2017
6.39
 47,025 6.56 6.72 6.39 5,900 16,900 -0.1
19/05/2017
6.56
 12,900 6.56 6.77 6.50 5,100 7,500 -0.0
18/05/2017
6.56
 5,700 6.56 6.56 6.56 4,000 0 0.0
17/05/2017: Cổ tức tiền mặt tỉ lệ: 10%
17/05/2017
6.56
 8,900 6.56 6.83 6.56 100 2,000 -0.0
16/05/2017
6.56
 31,700 6.71 6.81 6.56 300 3,000 -0.0
15/05/2017
6.71
 35,006 6.56 6.81 6.56 9,706 0 0.1
12/05/2017
6.56
 10,000 6.56 6.81 6.56 5,400 2,000 0.0
11/05/2017
6.56
 12,470 6.56 6.91 6.56 7,200 0 0.1
10/05/2017
6.56
 50,700 6.56 7.06 6.51 12,200 11,100 0.0
09/05/2017
6.56
 46,225 6.56 6.56 6.46 9,100 29,100 -0.3
08/05/2017
6.56
 25,476 6.46 6.56 6.46 5,600 1,900 0.0
05/05/2017
6.46
 31,214 6.46 6.56 6.40 11,000 10,000 0.0
04/05/2017
6.46
 34,500 6.46 6.46 6.40 11,000 11,800 -0.0
03/05/2017
6.46
 33,200 6.61 6.61 6.40 5,300 600 0.1
28/04/2017
6.61
 2,409 6.61 6.61 6.51 0 0 0
27/04/2017
6.61
 10,100 6.61 6.61 6.51 2,100 0 0.0
26/04/2017
6.61
 15,600 6.66 6.66 6.51 5,300 0 0.1
25/04/2017
6.66
 8,700 6.56 6.71 6.56 800 0 0.0
24/04/2017
6.56
 5,000 6.51 6.56 6.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |