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)
21/11/2014
10.32
 45,700 10.93 10.93 10.32 200 1,000 -0.0
20/11/2014
10.93
 25,996 11.30 11.30 10.59 900 0 0.0
19/11/2014
11.30
 87,300 10.32 11.30 10.21 1,000 10,000 -0.3
18/11/2014
10.32
 60,300 10.55 10.85 10.32 3,000 0 0.1
17/11/2014
10.55
 163,300 10.17 10.55 10.21 0 28,100 -0.8
14/11/2014
10.17
 79,105 10.10 10.25 10.10 0 20,000 -0.5
13/11/2014
10.10
 52,695 10.13 10.25 10.10 800 10,000 -0.2
12/11/2014
10.13
 82,800 9.95 10.13 9.83 900 10,000 -0.2
11/11/2014
9.95
 79,700 9.98 10.06 9.87 0 40,000 -1.1
10/11/2014
9.98
 45,100 10.28 10.28 9.98 800 10,000 -0.2
07/11/2014
10.28
 36,100 10.40 10.47 10.28 1,000 0 0.0
06/11/2014
10.40
 87,800 10.13 10.44 10.13 4,000 0 0.1
05/11/2014
10.13
 107,166 9.72 10.36 9.72 14,000 3,100 0.3
04/11/2014
9.72
 9,900 9.79 10.13 9.72 1,500 100 0.0
03/11/2014
9.79
 17,300 9.76 9.95 9.57 5,600 0 0.1
31/10/2014
9.76
 23,534 9.57 9.76 9.42 6,000 10,000 -0.1
30/10/2014
9.57
 16,100 9.87 9.87 9.57 0 0 0
29/10/2014
9.87
 23,800 9.68 9.87 9.72 800 5,000 -0.1
28/10/2014
9.68
 4,100 9.57 9.72 9.64 0 0 0
27/10/2014
9.57
 200 9.76 9.76 9.57 0 0 0
24/10/2014
9.76
 0 9.76 9.76 9.76 0 0 0
23/10/2014
9.76
 14,500 9.72 9.76 9.61 0 0 0
22/10/2014
9.72
 3,000 9.57 9.76 9.68 0 0 0
21/10/2014
9.57
 13,014 9.61 9.64 9.57 700 0 0.0
20/10/2014
9.61
 7,700 9.61 10.32 9.61 1,000 0 0.0
17/10/2014
9.61
 23,100 9.91 9.91 9.57 1,000 0 0.0
16/10/2014
9.91
 26,200 9.95 10.06 9.61 1,000 0 0.0
15/10/2014
9.95
 16,400 9.95 9.95 9.87 0 0 0
14/10/2014
9.95
 67,220 10.02 10.10 9.87 38,200 0 1.0
13/10/2014
10.02
 18,300 10.17 10.17 10.02 100 0 0.0
10/10/2014
10.17
 31,580 10.28 10.28 10.17 24,200 0 0.7
09/10/2014
10.28
 17,500 10.17 10.28 10.17 13,200 0 0.4
08/10/2014
10.17
 40,200 10.17 10.25 10.17 17,700 3,000 0.4
07/10/2014
10.17
 72,200 10.25 10.32 10.10 40,500 10,000 0.8
06/10/2014
10.25
 40,800 10.21 10.59 10.21 2,600 0 0.1
03/10/2014
10.21
 31,420 10.40 10.55 10.17 7,600 0 0.2
02/10/2014
10.40
 182,534 10.02 10.55 10.17 5,100 0 0.1
01/10/2014
10.02
 157,000 9.27 10.13 9.23 15,300 1,200 0.4
30/09/2014
9.27
 12,000 9.23 9.27 9.19 3,200 100 0.1
29/09/2014
9.23
 35,000 9.27 9.27 9.23 3,800 0 0.1
26/09/2014
9.27
 8,200 9.27 9.27 9.27 300 5,000 -0.1
25/09/2014
9.27
 24,500 9.27 9.27 9.15 2,900 0 0.1
24/09/2014
9.27
 7,400 9.34 9.34 9.04 4,200 0 0.1
23/09/2014
9.34
 14,900 9.23 9.42 9.08 3,200 0 0.1
22/09/2014
9.23
 27,200 9.38 9.38 9.23 10,000 0 0.2
19/09/2014
9.38
 7,000 9.23 9.38 9.19 2,000 0 0.0
18/09/2014
9.23
 200 9.27 9.53 9.23 0 0 0
17/09/2014
9.27
 24,400 9.31 9.57 9.23 5,300 0 0.1
16/09/2014
9.31
 30,900 9.23 9.31 9.15 19,800 0 0.5
15/09/2014
9.23
 40,700 9.12 9.31 9.12 12,000 0 0.3
12/09/2014
9.12
 21,200 9.27 9.42 9.08 12,000 0 0.3
11/09/2014
9.27
 37,969 9.34 9.34 9.04 0 0 0
10/09/2014
9.34
 16,000 9.42 9.42 9.04 2,000 0 0.0
09/09/2014
9.42
 21,900 9.68 9.68 9.15 0 0 0
08/09/2014
9.68
 121,400 9.19 9.79 9.04 20,000 11,000 0.0
05/09/2014
9.19
 12,800 9.23 9.68 8.36 0 100 -0.0
04/09/2014
9.23
 15,900 9.31 9.34 9.23 4,100 0 0.1
03/09/2014
9.31
 21,800 9.12 9.34 9.12 14,000 100 0.0
29/08/2014
9.12
 42,347 9.12 9.19 9.12 9,900 0 0.2
28/08/2014
9.12
 56,800 9.15 9.15 9.12 15,600 2,000 0.0
27/08/2014
9.15
 17,200 9.19 9.64 9.15 7,100 10,200 -0.1
26/08/2014
9.19
 30,800 9.23 9.34 9.12 7,100 10,200 -0.1
25/08/2014
9.23
 13,600 9.27 9.27 9.15 5,800 1,800 0.0
22/08/2014
9.27
 19,900 9.38 9.38 9.23 11,100 0 0.3
21/08/2014
9.38
 20,200 9.38 9.38 9.31 11,100 0 0.3
20/08/2014
9.38
 19,400 9.38 9.38 9.34 12,500 200 0.3
19/08/2014
9.38
 8,900 9.23 9.38 9.12 2,500 0 0.1
18/08/2014
9.23
 41,500 9.34 9.42 9.19 11,100 0 0.3
15/08/2014
9.34
 53,200 9.42 9.68 9.31 16,100 0 0.4
14/08/2014
9.42
 34,500 9.61 9.68 9.38 24,300 0 0.6
13/08/2014: Cổ tức tiền mặt tỉ lệ: 10%
13/08/2014
9.61
 44,615 9.42 9.64 9.42 24,300 0 0.6
12/08/2014
9.42
 109,310 9.31 9.60 8.98 3,000 10,000 -0.2
11/08/2014
9.31
 64,675 9.53 9.53 9.31 11,000 0 0.3
08/08/2014
9.53
 63,700 9.60 9.60 9.38 13,000 0 0.3
07/08/2014
9.60
 26,610 9.42 9.60 9.24 9,300 0 0.2
06/08/2014
9.42
 132,845 9.38 10.29 9.38 500 6,300 -0.2
05/08/2014
9.38
 217,991 8.55 9.38 9.06 0 0 0
04/08/2014
8.55
 88,830 7.79 8.55 8.04 0 0 0
01/08/2014
7.79
 10,100 7.82 7.82 7.79 300 0 0.0
31/07/2014
7.82
 24,300 7.68 7.82 7.68 0 0 0
30/07/2014
7.68
 28,500 7.50 7.68 7.43 1,500 0 0.0
29/07/2014
7.50
 800 7.46 7.72 7.50 0 0 0
28/07/2014
7.46
 5,600 7.53 7.72 7.46 2,200 0 0.0
25/07/2014
7.53
 7,220 7.53 7.75 7.53 0 0 0
24/07/2014
7.53
 6,011 7.61 7.61 7.50 0 0 0
23/07/2014
7.61
 3,500 7.46 7.75 7.46 0 0 0
22/07/2014
7.46
 6,600 7.57 7.57 7.46 0 0 0
21/07/2014
7.57
 5,700 7.46 7.75 7.46 5,000 0 0.1
18/07/2014
7.46
 10,200 7.46 7.53 7.43 3,300 0 0.1
17/07/2014
7.46
 2,900 7.50 7.50 7.43 1,200 0 0.0
16/07/2014
7.50
 26,300 7.50 7.57 7.50 0 0 0
15/07/2014
7.50
 10,800 7.50 7.61 7.50 0 0 0
14/07/2014
7.50
 3,600 7.46 7.93 7.50 0 0 0
11/07/2014
7.46
 1,200 7.39 7.61 7.46 0 100 -0.0
10/07/2014
7.39
 14,730 7.43 7.46 7.39 5,000 0 0.1
09/07/2014
7.43
 28,700 7.43 7.43 7.32 1,200 0 0.0
08/07/2014
7.43
 10,500 7.43 7.43 7.28 0 0 0
07/07/2014
7.43
 9,280 7.57 7.57 7.43 0 0 0
04/07/2014
7.57
 13,500 7.32 7.57 7.32 0 0 0
03/07/2014
7.32
 29,000 7.17 7.32 7.21 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |