CTCP Hải Minh (hmh)

15
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
(2026-09-08) 		0.70 4.52% 8,800 0 0
15
18.40
15
2 tháng
(2026-08-10) 		-3.80 -19% 21,600 6,300 0.1
15
20.70
15
3 tháng
(2026-07-10) 		-1.20 -6.90% 72,000 5,200 0.1
15
20.70
15
6 tháng
(2026-04-13) 		-0.21 -1.25% 115,000 3,400 0.1
15
20.70
15
12 tháng
(2025-10-13) 		-0.77 -4.55% 333,800 3,200 0.1
13.95
22.16
15
24 tháng
(2024-10-18) 		3.98 32.54% 1,520,808 -18,600 -0.3
11.16
22.16
15
36 tháng
(2023-10-24) 		6.10 60.44% 2,377,147 -269,231 -3.7
9.03
22.16
15
60 tháng
(2021-11-03) 		4.54 38.88% 7,825,195 -524,281 -9.2
8.41
22.16
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/03/2015
8.90
 4,100 8.90 8.90 8.83 100 0 0.0
23/03/2015
8.83
 27,000 9.00 9.00 8.80 0 0 0
20/03/2015
9.14
 3,400 9.04 9.14 8.97 700 0 0.0
19/03/2015
9.14
 12,300 9.24 9.24 8.97 200 0 0.0
18/03/2015
8.94
 46,200 9.24 9.24 8.94 0 0 0
17/03/2015
9.24
 12,600 9.07 9.24 9.07 1,000 1,000 0.0
16/03/2015
9.24
 14,500 9.35 9.35 9.24 500 0 0.0
13/03/2015
9.42
 155,600 9.07 9.42 9.07 1,400 0 0.0
12/03/2015
9.24
 264,690 9.45 9.59 9.04 0 0 0
11/03/2015
9.24
 217,500 9.69 9.69 9.24 0 0 0
10/03/2015
9.72
 374,210 8.87 9.72 8.87 7,000 43,700 -1.0
09/03/2015
8.87
 500 8.73 8.87 8.73 10,100 10,000 0.0
06/03/2015
8.87
 33,000 8.90 8.90 8.87 0 0 0
05/03/2015
8.90
 0 8.90 8.90 8.90 0 0 0
04/03/2015
8.90
 14,600 8.90 8.90 8.87 0 0 0
03/03/2015
8.90
 90,900 8.73 9.07 8.73 0 0 0
02/03/2015
8.73
 400 8.90 8.90 8.73 0 0 0
27/02/2015
8.90
 0 8.90 8.90 8.90 0 0 0
26/02/2015
8.90
 5,100 8.73 8.90 8.39 0 0 0
25/02/2015
9.07
 19,800 9.18 9.24 8.83 7,200 0 0.2
24/02/2015
8.90
 0 8.90 8.90 8.90 0 0 0
13/02/2015
8.90
 11,200 9.18 9.18 8.90 2,900 6,300 -0.1
12/02/2015
9.04
 7,000 9.04 9.24 8.90 3,900 0 0.1
11/02/2015
9.04
 2,000 8.90 9.04 8.90 2,000 0 0.1
10/02/2015
8.90
 700 8.56 8.90 8.56 16,900 16,900 0
09/02/2015
8.90
 0 8.90 8.90 8.90 0 0 0
06/02/2015
8.90
 100 8.90 8.90 8.90 7,100 7,000 0.0
05/02/2015
8.90
 6,300 8.90 9.42 8.90 23,300 22,000 0.0
04/02/2015
8.90
 0 8.90 8.90 8.90 0 0 0
03/02/2015
8.90
 300 8.90 8.90 8.90 200 0 0.0
02/02/2015
8.83
 10,700 8.90 9.07 8.83 100 0 0.0
30/01/2015
9.07
 300 9.21 9.21 9.07 300 0 0.0
29/01/2015
9.07
 8,900 8.94 9.07 8.80 300 0 0.0
28/01/2015
8.90
 6,500 9.07 9.07 8.90 0 0 0
27/01/2015
9.07
 5,300 9.28 9.28 8.94 400 0 0.0
26/01/2015
9.07
 3,000 9.11 9.21 9.07 900 100 0.0
23/01/2015
9.07
 200 9.07 9.07 9.07 200 0 0.0
22/01/2015
9.07
 300 9.21 9.21 9.07 300 0 0.0
21/01/2015
8.97
 0 8.97 8.97 8.97 0 0 0
20/01/2015
8.97
 1,300 9.21 9.21 8.97 300 0 0.0
19/01/2015
9.14
 3,400 8.94 9.18 8.94 300 0 0.0
16/01/2015
9.07
 2,600 9.07 9.18 9.07 0 0 0
15/01/2015
9.21
 5,500 9.18 9.24 9.14 0 0 0
14/01/2015
9.21
 200 9.21 9.21 9.21 200 0 0.0
13/01/2015
9.07
 17,700 9.00 9.07 9.00 0 0 0
12/01/2015
8.90
 24,200 9.04 9.04 8.80 4,000 0 0.1
09/01/2015
9.11
 4,400 9.24 9.24 8.97 900 0 0.0
08/01/2015
9.07
 2,000 9.07 9.07 9.07 0 0 0
07/01/2015
9.07
 32,358 9.11 9.93 9.07 11,600 7,000 0.1
06/01/2015
9.18
 3,900 9.14 9.18 9.07 1,300 0 0.0
05/01/2015
9.18
 2,300 9.21 9.21 9.18 0 0 0
31/12/2014
9.18
 7,600 9.18 9.21 9.18 300 0 0.0
30/12/2014
9.21
 11,000 8.90 9.21 8.90 0 0 0
29/12/2014
9.21
 0 9.21 9.21 9.21 0 0 0
26/12/2014
9.21
 7,600 9.21 9.21 9.04 200 0 0.0
25/12/2014
9.24
 18,400 9.28 9.28 9.24 0 0 0
24/12/2014
9.55
 17,158 9.24 9.59 9.24 12,500 0 0.3
23/12/2014
9.21
 5,000 9.28 9.28 9.21 0 0 0
22/12/2014: Cổ tức tiền mặt tỉ lệ: 7%
22/12/2014
9.31
 48,900 9.31 9.42 9.24 5,500 0 0.1
19/12/2014
9.18
 24,000 9.24 9.24 9.04 5,200 0 0.1
18/12/2014
9.24
 21,840 8.98 9.24 8.98 4,800 0 0.1
17/12/2014
9.24
 86,800 9.31 9.31 9.18 500 31,800 -0.9
16/12/2014
9.31
 80,100 9.31 9.38 9.28 0 0 0
15/12/2014
9.28
 5,200 9.34 9.34 9.28 0 0 0
12/12/2014
9.24
 7,200 9.34 9.34 9.24 1,100 0 0.0
11/12/2014
9.34
 25,200 9.34 9.44 9.34 0 0 0
10/12/2014
9.44
 51,500 9.34 9.44 9.28 0 0 0
09/12/2014
9.31
 119,100 9.51 9.51 9.31 1,300 0 0.0
08/12/2014
9.61
 43,500 9.98 9.98 9.48 4,500 0 0.1
05/12/2014
9.44
 23,900 9.68 9.68 9.44 1,200 0 0.0
04/12/2014
9.51
 22,100 9.41 9.51 9.38 1,600 0 0.0
03/12/2014
9.41
 58,300 9.31 9.41 9.31 1,000 0 0.0
02/12/2014
9.24
 95,300 9.14 9.34 9.14 2,100 0 0.1
01/12/2014
9.34
 19,600 9.34 9.41 9.24 4,500 0 0.1
28/11/2014
9.21
 3,300 9.11 9.21 9.11 0 0 0
27/11/2014
9.11
 27,400 9.11 9.21 9.11 600 2,100 0.0
26/11/2014
9.08
 37,900 9.28 9.28 9.01 5,800 0 0.2
25/11/2014
9.28
 14,700 9.11 9.31 9.08 3,500 0 0.1
24/11/2014
9.08
 44,404 9.51 9.51 9.08 3,900 27,200 -0.7
21/11/2014
9.14
 45,700 9.51 9.51 9.14 200 1,000 0.0
20/11/2014
9.68
 25,996 10.01 10.01 9.38 900 0 0.0
19/11/2014
10.01
 87,300 9.14 10.01 9.04 1,000 10,000 -0.3
18/11/2014
9.14
 60,300 9.61 9.61 9.14 3,000 0 0.1
17/11/2014
9.34
 163,300 9.04 9.34 9.04 0 28,100 -0.8
14/11/2014
9.01
 79,105 8.94 9.08 8.94 0 20,000 -0.5
13/11/2014
8.94
 52,695 8.94 9.08 8.94 800 10,000 -0.2
12/11/2014
8.98
 82,800 8.74 8.98 8.71 900 10,000 -0.2
11/11/2014
8.81
 79,700 8.84 8.91 8.74 0 40,000 -1.1
10/11/2014
8.84
 45,100 9.04 9.04 8.84 800 10,000 -0.2
07/11/2014
9.11
 36,100 9.28 9.28 9.11 1,000 0 0.0
06/11/2014
9.21
 87,800 8.98 9.24 8.98 4,000 0 0.1
05/11/2014
8.98
 107,166 8.61 9.18 8.61 14,000 3,100 0.3
04/11/2014
8.61
 9,900 8.98 8.98 8.61 1,500 100 0.0
03/11/2014
8.68
 17,300 8.48 8.81 8.48 5,600 0 0.1
31/10/2014
8.64
 23,534 8.54 8.64 8.34 6,000 10,000 -0.1
30/10/2014
8.48
 16,100 8.54 8.54 8.48 0 0 0
29/10/2014
8.74
 23,800 8.68 8.74 8.61 800 5,000 -0.1
28/10/2014
8.58
 4,100 8.61 8.61 8.54 0 0 0
27/10/2014
8.48
 200 8.48 8.48 8.48 0 0 0
24/10/2014
8.64
 0 8.64 8.64 8.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc