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
(2024-08-20) 		-0.70 -4.79% 23,100 0 0
13.50
15
13.90
2 tháng
(2024-07-22) 		0 0% 34,700 0 0
12.70
15
13.90
3 tháng
(2024-06-21) 		0.70 5.30% 51,200 -3,152 -0.0
12.70
15
13.90
6 tháng
(2024-03-25) 		0.30 2.21% 101,000 -3,252 -0.0
12.60
15
13.90
12 tháng
(2023-09-25) 		3.30 31.13% 1,095,600 -249,931 -3.4
10.60
16.40
13.90
24 tháng
(2022-09-30) 		2.20 18.80% 2,894,256 -254,581 -3.4
9.50
16.40
13.90
36 tháng
(2021-10-05) 		0.48 3.57% 6,599,999 -380,134 -6.9
9.50
22.30
13.90
60 tháng
(2019-10-16) 		6.97 100.57% 12,243,477 -829,884 -11.1
6.22
22.30
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2013
4.61
 17,600 4.98 4.98 4.51 100 0 0.0
31/01/2013
4.98
 100 4.61 4.98 4.98 0 0 0
30/01/2013
4.61
 4,400 4.44 4.78 4.41 0 0 0
29/01/2013
4.44
 15,900 4.71 4.81 4.44 0 0 0
28/01/2013
4.71
 15,200 4.61 4.91 4.58 0 0 0
25/01/2013
4.61
 2,200 4.64 4.85 4.51 0 0 0
24/01/2013
4.64
 4,200 4.58 4.95 4.51 0 0 0
23/01/2013
4.58
 2,300 4.58 4.98 4.41 0 0 0
22/01/2013
4.58
 11,400 4.61 4.61 4.38 0 0 0
21/01/2013
4.61
 3,400 4.64 4.71 4.38 0 0 0
18/01/2013
4.64
 1,300 4.61 4.81 4.51 0 0 0
17/01/2013
4.61
 6,500 4.68 4.68 4.61 0 0 0
16/01/2013
4.68
 1,300 4.68 4.95 4.44 0 0 0
15/01/2013
4.68
 26,100 4.68 4.95 4.41 0 0 0
14/01/2013
4.68
 1,100 4.68 4.98 4.68 0 0 0
11/01/2013
4.68
 5,700 4.68 4.98 4.51 0 0 0
10/01/2013
4.68
 1,400 4.68 4.78 4.68 0 0 0
09/01/2013
4.68
 6,000 4.78 4.78 4.68 0 0 0
08/01/2013
4.78
 2,200 4.78 4.81 4.68 0 0 0
07/01/2013
4.78
 9,300 4.71 4.78 4.71 0 0 0
04/01/2013
4.71
 1,100 4.51 4.74 4.71 0 0 0
03/01/2013: Cổ tức tiền mặt tỉ lệ: 9%
03/01/2013
4.51
 47,200 4.04 4.58 4.34 3,000 0 0.0
02/01/2013
4.04
 11,600 4.17 4.20 4.01 0 0 0
28/12/2012
4.17
 9,100 4.01 4.17 3.98 0 0 0
27/12/2012
4.01
 2,800 4.04 4.04 3.95 0 0 0
26/12/2012
4.04
 6,400 3.98 4.14 3.92 900 0 0.0
25/12/2012
3.98
 17,300 3.95 4.14 3.89 500 0 0.0
24/12/2012
3.95
 1,600 3.98 4.20 3.95 500 0 0.0
21/12/2012
3.98
 2,900 3.98 4.04 3.98 500 0 0.0
20/12/2012
3.98
 3,900 4.17 4.17 3.98 100 0 0.0
19/12/2012
4.17
 700 4.11 4.32 3.98 500 0 0.0
18/12/2012: Cổ tức tiền mặt tỉ lệ: 3%
18/12/2012
4.11
 3,200 4.07 4.32 3.79 500 0 0.0
17/12/2012
4.07
 500 4.23 4.23 3.98 0 0 0
14/12/2012
4.23
 100 4.14 4.23 4.23 0 0 0
13/12/2012
4.14
 6,300 4.07 4.23 3.80 0 0 0
12/12/2012
4.07
 100 3.98 4.07 4.07 0 0 0
11/12/2012
3.98
 700 4.01 4.07 3.92 0 0 0
10/12/2012
4.01
 5,600 3.89 4.01 3.80 500 0 0.0
07/12/2012
3.89
 100 3.74 3.89 3.89 0 0 0
06/12/2012
3.74
 11,000 3.74 3.92 3.71 0 0 0
05/12/2012
3.74
 6,200 3.83 3.92 3.71 0 0 0
04/12/2012
3.83
 3,300 3.92 3.92 3.83 0 0 0
03/12/2012
3.92
 1,600 3.92 3.92 3.65 0 0 0
30/11/2012
3.92
 0 3.92 3.92 3.92 0 0 0
29/11/2012
3.92
 500 3.95 3.95 3.68 0 0 0
28/11/2012
3.95
 0 3.95 3.95 3.95 0 0 0
27/11/2012
3.95
 0 3.95 3.95 3.95 0 0 0
26/11/2012
3.95
 100 3.98 3.98 3.95 0 0 0
23/11/2012
3.98
 0 3.98 3.98 3.98 0 0 0
22/11/2012
3.98
 100 3.89 3.98 3.98 0 0 0
21/11/2012
3.89
 200 3.80 3.89 3.86 0 0 0
20/11/2012
3.80
 1,100 3.65 3.80 3.59 0 0 0
19/11/2012
3.65
 300 3.80 3.98 3.65 0 0 0
16/11/2012
3.80
 900 3.89 3.89 3.80 0 0 0
15/11/2012
3.89
 1,200 3.83 4.04 3.68 0 0 0
14/11/2012
3.83
 1,200 3.56 3.83 3.65 0 0 0
13/11/2012
3.56
 1,200 4.07 4.07 3.56 0 0 0
12/11/2012
4.07
 1,400 4.04 4.14 3.77 0 0 0
09/11/2012
4.04
 0 4.14 4.04 4.04 0 0 0
08/11/2012
4.14
 1,400 3.95 4.14 3.80 0 0 0
07/11/2012
3.95
 100 4.23 4.23 3.95 0 0 0
06/11/2012
4.23
 100 4.04 4.23 4.23 0 0 0
05/11/2012
4.04
 3,700 4.07 4.07 3.80 0 0 0
02/11/2012
4.07
 100 3.83 4.07 4.07 0 0 0
01/11/2012
3.83
 1,700 4.04 4.04 3.83 0 0 0
31/10/2012
4.04
 1,500 4.32 4.32 4.04 0 0 0
30/10/2012
4.32
 100 4.04 4.32 4.32 0 0 0
29/10/2012
4.04
 0 4.04 4.04 4.04 0 0 0
26/10/2012
4.04
 1,300 4.17 4.17 4.04 1,000 0 0.0
25/10/2012
4.17
 3,600 4.17 4.17 3.95 1,000 0 0.0
24/10/2012
4.17
 1,200 4.17 4.20 4.04 1,000 0 0.0
23/10/2012
4.17
 100 4.01 4.17 4.17 0 0 0
22/10/2012
4.01
 1,100 4.07 4.20 4.01 1,000 0 0.0
19/10/2012
4.07
 1,100 4.20 4.35 4.07 1,000 0 0.0
18/10/2012
4.20
 100 4.07 4.20 4.20 0 0 0
17/10/2012
4.07
 3,200 4.07 4.23 3.80 0 0 0
16/10/2012
4.07
 1,200 3.95 4.07 3.95 0 0 0
15/10/2012
3.95
 1,300 4.10 4.10 3.95 0 200 -0.0
12/10/2012
4.10
 2,500 4.04 4.10 3.77 0 0 0
11/10/2012
4.04
 1,500 4.04 4.14 4.04 0 0 0
10/10/2012
4.04
 0 4.04 4.04 4.04 0 0 0
09/10/2012
4.04
 2,700 4.35 4.35 4.04 0 0 0
08/10/2012
4.35
 0 4.35 4.35 4.35 0 0 0
05/10/2012
4.35
 0 4.35 4.35 4.35 0 0 0
04/10/2012
4.35
 100 4.10 4.35 4.35 0 0 0
03/10/2012
4.10
 3,100 4.10 4.10 3.95 0 0 0
02/10/2012
4.10
 6,100 4.07 4.10 4.07 0 0 0
01/10/2012
4.07
 0 4.07 4.07 4.07 0 0 0
28/09/2012
4.07
 100 4.17 4.17 4.07 0 0 0
27/09/2012
4.17
 4,300 4.23 4.23 3.95 0 0 0
26/09/2012
4.23
 0 4.23 4.23 4.23 0 0 0
25/09/2012
4.23
 5,400 4.23 4.26 4.23 0 0 0
24/09/2012
4.23
 200 4.38 4.38 4.23 0 0 0
21/09/2012
4.38
 100 4.20 4.38 4.38 0 0 0
20/09/2012
4.20
 1,100 4.50 4.50 4.20 0 0 0
19/09/2012
4.50
 100 4.26 4.50 4.50 0 0 0
18/09/2012
4.26
 800 4.44 4.44 4.14 0 0 0
17/09/2012
4.44
 100 4.17 4.44 4.44 0 0 0
14/09/2012
4.17
 2,000 4.14 4.17 3.86 1,900 0 0.0
13/09/2012
4.14
 400 3.95 4.14 3.95 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |