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)
21/04/2017
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
16/02/2017
6.51
 13,584 6.51 6.61 6.51 0 0 0
15/02/2017
6.51
 20,200 6.56 6.61 6.51 0 0 0
14/02/2017
6.56
 15,850 6.61 6.61 6.51 1,200 0 0.0
13/02/2017
6.61
 2,500 6.51 6.81 6.51 100 0 0.0
10/02/2017
6.51
 4,900 6.61 6.61 6.51 0 0 0
09/02/2017
6.61
 6,750 6.66 6.81 6.56 1,500 0 0.0
08/02/2017
6.66
 4,500 6.66 6.66 6.56 0 0 0
07/02/2017
6.66
 3,000 6.66 6.66 6.56 100 0 0.0
06/02/2017
6.66
 9,300 6.81 6.81 6.66 3,200 0 0.0
03/02/2017
6.81
 200 6.76 6.81 6.81 0 0 0
02/02/2017
6.76
 100 6.71 6.76 6.76 0 0 0
25/01/2017
6.71
 100 6.56 6.71 6.71 100 0 0.0
24/01/2017
6.56
 2,000 6.56 6.56 6.56 0 0 0
23/01/2017
6.56
 40 6.56 6.56 6.56 0 0 0
20/01/2017
6.56
 7,200 6.56 6.56 6.40 0 0 0
19/01/2017
6.56
 200 6.56 6.56 6.51 25,000 25,000 0
18/01/2017
6.56
 8,354 6.71 6.71 6.40 0 1,400 -0.0
17/01/2017
6.71
 3,700 6.56 6.71 6.51 100 0 0.0
16/01/2017
6.56
 9,300 6.61 6.61 6.56 0 0 0
13/01/2017
6.61
 13,300 6.61 6.61 6.61 0 0 0
12/01/2017
6.61
 3,100 6.61 6.61 6.56 0 0 0
11/01/2017
6.61
 14,800 6.56 6.61 6.61 0 0 0
10/01/2017
6.56
 2,057 6.56 6.56 6.56 0 0 0
09/01/2017
6.56
 8,700 6.56 6.56 6.56 0 0 0
06/01/2017
6.56
 8,600 6.56 6.56 6.51 0 0 0
05/01/2017
6.56
 6,800 6.71 6.71 6.56 0 0 0
04/01/2017
6.71
 1,330 6.81 6.81 6.56 0 200 -0.0
03/01/2017
6.81
 0 6.81 6.81 6.81 0 0 0
30/12/2016
6.81
 400 6.71 6.81 6.56 100 0 0.0
29/12/2016
6.71
 10,400 6.71 6.86 6.71 100 0 0.0
28/12/2016
6.71
 2,200 6.86 6.86 6.71 0 0 0
27/12/2016: Cổ tức tiền mặt tỉ lệ: 5%
27/12/2016
6.86
 627 6.66 6.86 6.86 100 0 0.0
26/12/2016
6.66
 9,100 6.80 7.29 6.66 500 0 0.0
23/12/2016
6.80
 107 6.80 6.80 6.80 0 0 0
22/12/2016
6.80
 4,900 6.80 6.85 6.80 0 0 0
21/12/2016
6.80
 3,200 6.80 6.80 6.80 0 0 0
20/12/2016
6.80
 800 6.80 6.80 6.71 0 500 -0.0
19/12/2016
6.80
 3,500 6.90 6.90 6.75 0 700 -0.0
16/12/2016
6.90
 1,600 6.80 6.90 6.71 100 0 0.0
15/12/2016
6.80
 1,707 6.75 7.09 6.75 700 0 0.0
14/12/2016
6.75
 8,400 6.66 6.75 6.66 0 0 0
13/12/2016
6.66
 9,200 6.71 6.71 6.66 0 0 0
12/12/2016
6.71
 500 6.75 6.75 6.71 0 0 0
09/12/2016
6.75
 4,318 6.80 6.80 6.75 0 0 0
08/12/2016
6.80
 1,100 6.75 6.80 6.80 0 0 0
07/12/2016
6.75
 2,300 6.75 7.09 6.75 100 0 0.0
06/12/2016
6.75
 9,900 6.75 6.80 6.66 100 0 0.0
05/12/2016
6.75
 14,800 6.80 6.80 6.71 100 0 0.0
02/12/2016
6.80
 1,000 6.90 6.90 6.80 0 0 0
01/12/2016
6.90
 8,200 6.80 6.90 6.80 100 0 0.0
30/11/2016
6.80
 5,052 6.90 6.90 6.75 0 0 0
29/11/2016
6.90
 9,800 6.85 6.90 6.80 100 0 0.0
28/11/2016
6.85
 13,400 7.05 7.05 6.80 0 2,000 -0.0
25/11/2016
7.05
 16,199 7.09 7.09 6.85 100 0 0.0
24/11/2016
7.09
 100 6.85 7.09 7.09 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |