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
(2024-10-22) 		0.70 5.47% 110,358 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
(2024-08-23) 		-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
(2023-11-27) 		2.50 22.73% 836,998 -224,001 -3.1
10.70
16.50
13.50
24 tháng
(2022-12-02) 		2.80 26.17% 2,782,562 -351,691 -4.5
9.50
16.50
13.50
36 tháng
(2021-12-07) 		-0.68 -4.77% 6,010,279 -518,281 -9.1
9.50
22.30
13.50
60 tháng
(2019-12-18) 		5.82 75.70% 12,291,937 -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)
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
12/09/2012
3.95
 600 4.10 4.23 3.95 100 0 0.0
11/09/2012
4.10
 4,100 4.14 4.14 3.95 4,000 0 0.1
10/09/2012
4.14
 10,700 4.26 4.26 3.98 0 200 -0.0
07/09/2012
4.26
 4,300 4.38 4.47 4.26 4,000 0 0.1
06/09/2012
4.38
 4,800 4.68 4.83 4.38 0 0 0
05/09/2012
4.68
 100 4.53 4.68 4.68 0 0 0
04/09/2012
4.53
 100 4.26 4.53 4.53 0 0 0
31/08/2012: Cổ tức tiền mặt tỉ lệ: 7%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/32 (Volume + 32%, Ratio=0.32)
31/08/2012
4.26
 43,500 4.12 4.29 4.17 0 0 0
30/08/2012
4.12
 24,300 4.12 4.30 4.12 1,000 0 0.0
29/08/2012
4.12
 74,300 4.12 4.21 4.06 3,000 0 0.1
28/08/2012
4.12
 8,500 4.17 4.17 4.12 4,000 0 0.1
27/08/2012
4.17
 19,600 4.17 4.46 4.17 1,400 0 0.0
24/08/2012
4.17
 29,100 3.83 4.17 3.92 0 0 0
23/08/2012
3.83
 45,300 4.06 4.06 3.79 9,000 0 0.2
22/08/2012
4.06
 9,100 4.15 4.19 4.03 1,000 0 0.0
21/08/2012
4.15
 43,100 4.17 4.26 4.08 16,000 0 0.3
20/08/2012
4.17
 7,700 3.99 4.17 4.08 1,100 0 0.0
17/08/2012
3.99
 7,100 3.99 4.08 3.97 0 0 0
16/08/2012
3.99
 19,800 3.90 3.99 3.90 0 0 0
15/08/2012
3.90
 12,400 3.88 3.90 3.83 0 0 0
14/08/2012
3.88
 14,700 3.79 3.88 3.83 0 0 0
13/08/2012
3.79
 12,100 3.77 3.90 3.77 0 0 0
10/08/2012
3.77
 40,400 3.70 3.83 3.72 0 0 0
09/08/2012
3.70
 7,000 3.70 3.77 3.66 0 0 0
08/08/2012
3.70
 5,700 3.70 3.70 3.55 0 0 0
07/08/2012
3.70
 21,400 3.66 3.70 3.64 0 0 0
06/08/2012
3.66
 41,200 3.55 3.75 3.55 0 0 0
03/08/2012
3.55
 200 3.55 3.55 3.55 0 0 0
02/08/2012
3.55
 2,000 3.52 3.55 3.50 0 0 0
01/08/2012
3.52
 3,600 3.55 3.61 3.48 0 0 0
31/07/2012
3.55
 11,200 3.59 3.59 3.55 0 0 0
30/07/2012
3.59
 2,000 3.59 3.66 3.55 0 0 0
27/07/2012
3.59
 3,600 3.61 3.61 3.55 0 0 0
26/07/2012
3.61
 10,200 3.57 3.66 3.59 0 500 -0.0
25/07/2012
3.57
 19,000 3.48 3.70 3.46 0 0 0
24/07/2012
3.48
 700 3.48 3.48 3.33 0 0 0
23/07/2012
3.48
 3,000 3.48 3.55 3.33 0 0 0
20/07/2012
3.48
 1,200 3.48 3.52 3.46 0 0 0
19/07/2012
3.48
 2,300 3.48 3.52 3.33 0 0 0
18/07/2012
3.48
 700 3.50 3.52 3.33 0 0 0
17/07/2012
3.50
 0 3.50 3.50 3.50 0 0 0
16/07/2012
3.50
 1,200 3.52 3.57 3.33 0 0 0
13/07/2012
3.52
 3,200 3.50 3.59 3.33 3,000 0 0.0
12/07/2012
3.50
 4,600 3.52 3.52 3.35 0 0 0
11/07/2012
3.52
 100 3.77 3.77 3.52 0 0 0
10/07/2012
3.77
 0 3.77 3.77 3.77 0 0 0
09/07/2012
3.77
 100 3.52 3.77 3.77 0 0 0
06/07/2012
3.52
 100 3.35 3.52 3.52 0 0 0
05/07/2012
3.35
 22,000 3.55 3.55 3.33 0 0 0
04/07/2012
3.55
 100 3.41 3.55 3.55 0 0 0
03/07/2012
3.41
 9,300 3.52 3.52 3.30 0 0 0
02/07/2012
3.52
 100 3.48 3.52 3.52 0 0 0
29/06/2012
3.48
 100 3.41 3.48 3.48 0 0 0
28/06/2012
3.41
 2,200 3.41 3.64 3.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |