CTCP Hải Minh (hmh)

15
1.10
(7.91%)
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
(2024-08-21) 		0.40 2.74% 19,300 0 0
13.50
15
15
2 tháng
(2024-07-22) 		1.10 7.91% 36,700 0 0
12.70
15
15
3 tháng
(2024-06-24) 		1 7.14% 53,200 -3,152 -0.0
12.70
15
15
6 tháng
(2024-03-25) 		1.40 10.29% 103,000 -3,252 -0.0
12.60
15
15
12 tháng
(2023-09-26) 		4.40 41.51% 1,072,800 -249,931 -3.4
10.60
16.40
15
24 tháng
(2022-10-03) 		3.50 30.43% 2,886,356 -254,581 -3.4
9.50
16.40
15
36 tháng
(2021-10-06) 		1.41 10.38% 6,599,369 -382,034 -6.9
9.50
22.30
15
60 tháng
(2019-10-17) 		8.07 116.44% 12,242,677 -829,884 -11.1
6.22
22.30
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/04/2017
6.51
 25,500 6.51 6.51 6.46 5,400 0 0.1
20/04/2017
6.51
 12,400 6.46 6.51 6.51 0 0 0
19/04/2017
6.46
 7,400 6.46 6.51 6.46 6,100 300 0.1
18/04/2017
6.46
 25,073 6.51 6.51 6.46 6,000 0 0.1
17/04/2017
6.51
 16,910 6.56 6.56 6.51 9,600 10 0.1
14/04/2017
6.56
 28,700 6.56 6.56 6.56 5,200 0 0.1
13/04/2017
6.56
 14,800 6.56 6.56 6.56 9,600 0 0.1
12/04/2017
6.56
 28,640 6.56 6.61 6.56 7,000 0 0.1
11/04/2017
6.56
 20,400 6.51 6.56 6.51 0 400 -0.0
10/04/2017
6.51
 20,100 6.56 6.56 6.40 4,700 0 0.1
07/04/2017
6.56
 16,000 6.61 6.61 6.51 4,700 0 0.1
05/04/2017
6.61
 9,700 6.56 6.61 6.56 7,000 0 0.1
04/04/2017
6.56
 21,300 6.56 6.61 6.56 9,000 0 0.1
03/04/2017
6.56
 26,300 6.66 6.86 6.56 13,000 0 0.2
31/03/2017
6.66
 38,430 6.66 6.96 6.56 6,500 0 0.1
30/03/2017
6.66
 18,500 6.56 6.81 6.56 9,500 0 0.1
29/03/2017
6.56
 28,100 6.56 6.56 6.56 9,000 7,500 0.0
28/03/2017
6.56
 26,305 6.56 6.61 6.56 7,100 5,000 0.0
27/03/2017
6.56
 22,200 6.66 6.66 6.56 0 5,000 -0.1
24/03/2017
6.66
 300 6.66 6.66 6.66 0 100 -0.0
23/03/2017
6.66
 400 6.76 6.76 6.61 300 0 0.0
22/03/2017
6.76
 13,221 6.61 6.86 6.56 300 0 0.0
21/03/2017
6.61
 28,100 6.81 6.86 6.56 5,300 5,700 -0.0
20/03/2017
6.81
 10,500 6.61 6.96 6.61 4,600 0 0.1
17/03/2017
6.61
 26,613 6.56 6.76 6.51 4,900 0 0.1
16/03/2017
6.56
 14,428 6.61 6.91 6.56 100 2,500 -0.0
15/03/2017
6.61
 30,230 6.56 6.61 6.56 0 4,200 -0.1
14/03/2017
6.56
 20,000 6.66 6.86 6.51 1,100 4,000 -0.0
13/03/2017
6.66
 5,422 6.66 6.66 6.61 0 1,200 -0.0
10/03/2017
6.66
 85,400 6.71 6.71 6.61 0 0 0
09/03/2017
6.71
 15,135 6.56 6.71 6.56 100 2,500 -0.0
08/03/2017
6.56
 55,100 6.56 6.66 6.56 100 11,000 -0.1
07/03/2017
6.56
 48,700 6.56 6.71 6.56 12,400 0 0.2
06/03/2017
6.56
 36,140 6.66 6.66 6.56 10 0 0.0
03/03/2017
6.66
 50,409 6.61 6.66 6.61 100 0 0.0
02/03/2017
6.61
 82,000 6.56 6.61 6.56 100 0 0.0
01/03/2017
6.56
 17,500 6.51 6.56 6.56 0 0 0
28/02/2017
6.51
 21,000 6.56 6.61 6.51 1,400 0 0.0
27/02/2017
6.56
 24,200 6.56 6.61 6.51 0 0 0
24/02/2017
6.56
 18,600 6.56 6.76 6.56 100 0 0.0
23/02/2017
6.56
 26,500 6.56 6.56 6.56 0 0 0
22/02/2017
6.56
 32,609 6.56 6.56 6.51 0 0 0
21/02/2017
6.56
 22,300 6.56 6.56 6.56 100 0 0.0
20/02/2017
6.56
 39,400 6.56 6.61 6.51 0 0 0
17/02/2017
6.56
 11,600 6.51 6.56 6.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |