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)
23/10/2014
8.64
 14,500 8.51 8.64 8.51 0 0 0
22/10/2014
8.61
 3,000 8.58 8.64 8.58 0 0 0
21/10/2014
8.48
 13,014 8.48 8.54 8.48 700 0 0.0
20/10/2014
8.51
 7,700 9.14 9.14 8.51 1,000 0 0.0
17/10/2014
8.51
 23,100 8.58 8.68 8.48 0 0 0
16/10/2014
8.78
 26,200 8.91 8.91 8.51 1,000 0 0.0
15/10/2014
8.81
 16,400 8.81 8.81 8.74 0 0 0
14/10/2014
8.81
 67,220 8.74 8.94 8.74 38,200 0 1.0
13/10/2014
8.88
 18,300 8.91 9.01 8.88 100 0 0.0
10/10/2014
9.01
 31,580 9.04 9.04 9.01 24,200 0 0.7
09/10/2014
9.11
 17,500 9.11 9.11 9.01 13,200 0 0.4
08/10/2014
9.01
 40,200 9.01 9.08 9.01 17,700 3,000 0.4
07/10/2014
9.01
 72,200 9.01 9.14 8.94 40,500 10,000 0.8
06/10/2014
9.08
 40,800 9.04 9.38 9.04 2,600 0 0.1
03/10/2014
9.04
 31,420 9.34 9.34 9.01 7,600 0 0.2
02/10/2014
9.21
 182,534 9.01 9.34 9.01 5,100 0 0.1
01/10/2014
8.88
 157,000 8.21 8.98 8.18 15,300 1,200 0.4
30/09/2014
8.21
 12,000 8.18 8.21 8.14 3,200 100 0.1
29/09/2014
8.18
 35,000 8.18 8.21 8.18 3,800 0 0.1
26/09/2014
8.21
 8,200 8.21 8.21 8.21 300 5,000 -0.1
25/09/2014
8.21
 24,500 8.18 8.21 8.11 2,900 0 0.1
24/09/2014
8.21
 7,400 8.07 8.21 8.01 4,200 0 0.1
23/09/2014
8.28
 14,900 8.34 8.34 8.04 3,200 0 0.1
22/09/2014
8.18
 27,200 8.21 8.28 8.18 10,000 0 0.2
19/09/2014
8.31
 7,000 8.14 8.31 8.14 2,000 0 0.0
18/09/2014
8.18
 200 8.44 8.44 8.18 0 0 0
17/09/2014
8.21
 24,400 8.48 8.48 8.18 5,300 0 0.1
16/09/2014
8.24
 30,900 8.18 8.24 8.11 19,800 0 0.5
15/09/2014
8.18
 40,700 8.07 8.24 8.07 12,000 0 0.3
12/09/2014
8.07
 21,200 8.07 8.34 8.04 12,000 0 0.3
11/09/2014
8.21
 37,969 8.04 8.24 8.01 0 0 0
10/09/2014
8.28
 16,000 8.01 8.28 8.01 2,000 0 0.0
09/09/2014
8.34
 21,900 8.58 8.58 8.11 0 0 0
08/09/2014
8.58
 121,400 8.14 8.68 8.01 0 0 0
05/09/2014
8.14
 12,800 8.58 8.58 7.41 0 100 0.0
04/09/2014
8.18
 15,900 8.28 8.28 8.18 4,100 0 0.1
03/09/2014
8.24
 21,800 8.07 8.28 8.07 0 0 0
29/08/2014
8.07
 42,347 8.11 8.14 8.07 9,900 0 0.2
28/08/2014
8.07
 56,800 8.11 8.11 8.07 0 0 0
27/08/2014
8.11
 17,200 8.54 8.54 8.11 0 0 0
26/08/2014
8.14
 30,800 8.11 8.28 8.07 7,100 10,200 -0.1
25/08/2014
8.18
 13,600 8.21 8.21 8.11 0 0 0
22/08/2014
8.21
 19,900 8.31 8.31 8.18 0 0 0
21/08/2014
8.31
 20,200 8.31 8.31 8.24 11,100 0 0.3
20/08/2014
8.31
 19,400 8.31 8.31 8.28 12,500 200 0.3
19/08/2014
8.31
 8,900 8.18 8.31 8.07 2,500 0 0.1
18/08/2014
8.18
 41,500 8.34 8.34 8.14 11,100 0 0.3
15/08/2014
8.28
 53,200 8.58 8.58 8.24 16,100 0 0.4
14/08/2014
8.34
 34,500 8.34 8.58 8.31 0 0 0
13/08/2014: Cổ tức tiền mặt tỉ lệ: 10%
13/08/2014
8.51
 44,615 8.54 8.54 8.34 24,300 0 0.6
12/08/2014
8.34
 109,310 7.96 8.50 7.96 3,000 10,000 -0.2
11/08/2014
8.25
 64,675 8.28 8.41 8.25 11,000 0 0.3
08/08/2014
8.44
 63,700 8.50 8.50 8.31 13,000 0 0.3
07/08/2014
8.50
 26,610 8.34 8.50 8.18 9,300 0 0.2
06/08/2014
8.34
 132,845 8.92 9.11 8.31 500 6,300 -0.2
05/08/2014
8.31
 217,991 8.02 8.31 8.02 0 0 0
04/08/2014
7.57
 88,830 7.12 7.57 7.12 0 0 0
01/08/2014
6.90
 10,100 6.93 6.93 6.90 300 0 0.0
31/07/2014
6.93
 24,300 6.80 6.93 6.80 0 0 0
30/07/2014
6.80
 28,500 6.64 6.80 6.58 1,500 0 0.0
29/07/2014
6.64
 800 6.83 6.83 6.64 0 0 0
28/07/2014
6.61
 5,600 6.83 6.83 6.61 2,200 0 0.0
25/07/2014
6.67
 7,220 6.87 6.87 6.67 0 0 0
24/07/2014
6.67
 6,011 6.64 6.67 6.64 0 0 0
23/07/2014
6.74
 3,500 6.87 6.87 6.61 0 0 0
22/07/2014
6.61
 6,600 6.61 6.61 6.61 0 0 0
21/07/2014
6.71
 5,700 6.61 6.87 6.61 5,000 0 0.1
18/07/2014
6.61
 10,200 6.61 6.67 6.58 3,300 0 0.1
17/07/2014
6.61
 2,900 6.58 6.64 6.58 1,200 0 0.0
16/07/2014
6.64
 26,300 6.64 6.71 6.64 0 0 0
15/07/2014
6.64
 10,800 6.64 6.74 6.64 0 0 0
14/07/2014
6.64
 3,600 7.03 7.03 6.64 0 0 0
11/07/2014
6.61
 1,200 6.74 6.74 6.61 0 100 0.0
10/07/2014
6.55
 14,730 6.55 6.61 6.55 5,000 0 0.1
09/07/2014
6.58
 28,700 6.55 6.58 6.48 1,200 0 0.0
08/07/2014
6.58
 10,500 6.45 6.58 6.45 0 0 0
07/07/2014
6.58
 9,280 6.58 6.67 6.58 0 0 0
04/07/2014
6.71
 13,500 6.48 6.71 6.48 0 0 0
03/07/2014
6.48
 29,000 6.45 6.48 6.38 0 1,000 0.0
02/07/2014
6.35
 8,200 6.38 6.38 6.29 0 0 0
01/07/2014
6.29
 17,400 6.29 6.35 6.26 3,000 0 0.1
30/06/2014
6.29
 10,400 6.29 6.29 6.29 3,000 10,000 -0.1
27/06/2014
6.38
 2,600 6.35 6.38 6.35 0 0 0
26/06/2014
6.32
 14,024 6.29 6.32 6.29 3,000 0 0.1
25/06/2014
6.26
 4,100 6.26 6.29 6.26 1,100 0 0.0
24/06/2014
6.26
 9,000 6.26 6.26 6.26 3,000 0 0.1
23/06/2014
6.26
 3,000 6.26 6.26 6.26 0 0 0
20/06/2014
6.32
 7,000 6.22 6.32 6.16 0 5,000 -0.1
19/06/2014
6.32
 13,200 6.19 6.32 6.19 0 0 0
18/06/2014
6.32
 2,176 6.29 6.38 6.29 0 0 0
17/06/2014
6.29
 6,500 6.29 6.32 6.29 0 0 0
16/06/2014
6.32
 200 6.38 6.38 6.32 0 0 0
13/06/2014
6.35
 7,200 6.22 6.38 6.22 0 0 0
12/06/2014
6.32
 9,900 6.26 6.32 6.26 0 0 0
11/06/2014
6.29
 2,000 6.38 6.38 6.22 100 0 0.0
10/06/2014
6.22
 8,400 6.26 6.26 6.22 0 0 0
09/06/2014
6.26
 11,619 6.26 6.26 6.19 0 0 0
06/06/2014
6.26
 9,200 6.26 6.26 6.22 400 0 0.0
05/06/2014
6.26
 9,600 6.16 6.26 6.16 0 75 0.0
04/06/2014
6.32
 5,100 6.16 6.32 6.10 900 0 0.0

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