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)
19/09/2022
14
 1,400 14.40 14.40 13.60 0 100 -0.0
16/09/2022
14.40
 2,121 14.50 14.50 14.40 0 0 0
15/09/2022
14.50
 4,039 14.50 14.50 14 0 0 0
14/09/2022
14.50
 2,015 14.80 14.80 14.40 600 0 0.0
13/09/2022
14.80
 12,100 15 15.10 14.50 0 0 0
12/09/2022
15
 500 15.90 15.90 15 0 0 0
09/09/2022
15.90
 9,296 16 16 14.40 0 0 0
08/09/2022
16
 18,520 16 16.80 16 18,400 0 0.3
07/09/2022
16
 2,600 16.90 16.90 15.80 500 0 0.0
06/09/2022
16.90
 0 16.90 16.90 16.90 0 0 0
05/09/2022
16.90
 100 16.90 16.90 16.90 0 0 0
31/08/2022
16.90
 100 15.80 16.90 16.90 0 0 0
30/08/2022
15.80
 1,300 16.70 16.70 15.80 0 0 0
29/08/2022
16.70
 500 16.80 16.80 15.90 0 0 0
26/08/2022
16.80
 700 16.80 16.80 16.50 0 0 0
25/08/2022
16.80
 0 16.80 16.80 16.80 0 0 0
24/08/2022
16.80
 4 16.80 16.80 16.80 0 0 0
23/08/2022
16.80
 0 16.80 16.80 16.80 0 0 0
22/08/2022
16.80
 1,400 16.30 17 15.50 0 0 0
19/08/2022
16.30
 300 16.80 16.80 16.30 0 0 0
18/08/2022
16.80
 6,604 17 17 15.50 0 0 0
17/08/2022
17
 64,200 16.80 17 16.80 0 0 0
16/08/2022
16.80
 500 16.50 16.80 16.30 0 0 0
15/08/2022
16.50
 4,700 16.50 16.50 16.30 0 0 0
12/08/2022
16.50
 174 16.50 16.50 16.50 0 0 0
11/08/2022
16.50
 1,217 16.50 16.50 16.40 0 0 0
10/08/2022
16.50
 1,600 16.80 16.80 16.50 0 0 0
09/08/2022
16.80
 100 16.80 16.80 16.80 0 0 0
08/08/2022
16.80
 14,200 16.90 16.90 16.30 0 0 0
05/08/2022
16.90
 2,100 16.90 17 16.90 0 0 0
04/08/2022
16.90
 1,410 17 17 15.80 0 0 0
03/08/2022
17
 0 17 17 17 0 0 0
02/08/2022
17
 0 17 17 17 0 0 0
01/08/2022
17
 500 16.50 17 17 0 0 0
29/07/2022
16.50
 3,200 16.60 16.60 16.50 0 0 0
28/07/2022
16.60
 500 16.50 16.60 16.50 0 0 0
27/07/2022
16.50
 2,300 17.50 17.50 16.50 0 0 0
26/07/2022
17.50
 100 17.40 17.50 17.50 0 0 0
25/07/2022
17.40
 600 17.40 17.40 16 0 0 0
22/07/2022
17.40
 0 17.40 17.40 17.40 0 0 0
21/07/2022
17.40
 0 17.40 17.40 17.40 0 0 0
20/07/2022
17.40
 225 17 17.40 17.40 0 0 0
19/07/2022
17
 100 17.20 17.20 17 0 0 0
18/07/2022
17.20
 2,400 17.20 17.50 17.20 1,900 0 0.0
15/07/2022
17.20
 1,225 17 17.20 17.20 0 0 0
14/07/2022
17
 2,025 17.20 17.20 17 1,400 0 0.0
13/07/2022
17.20
 100 17.20 17.20 17.20 0 0 0
12/07/2022
17.20
 0 17.20 17.20 17.20 0 0 0
11/07/2022
17.20
 17,175 17.40 17.40 16.40 0 0 0
08/07/2022
17.40
 27,700 17.40 17.40 17 200 0 0.0
07/07/2022
17.40
 5,800 17.40 17.40 17 0 0 0
06/07/2022
17.40
 600 17.50 17.50 16.50 0 0 0
05/07/2022
17.50
 13,000 17.40 17.70 16.40 0 0 0
04/07/2022
17.40
 0 17.40 17.40 17.40 0 0 0
01/07/2022
17.40
 5,100 17 17.40 16.80 0 0 0
30/06/2022
17
 4,200 17.50 17.60 17 0 0 0
29/06/2022
17.50
 18,000 17.20 17.50 16.20 0 0 0
28/06/2022
17.20
 200 17.40 17.40 16.10 0 0 0
27/06/2022
17.40
 0 17.40 17.40 17.40 0 0 0
24/06/2022
17.40
 2,500 17.50 17.50 16 0 0 0
23/06/2022
17.50
 200 17 17.50 16.60 0 0 0
22/06/2022
17
 5,000 17.10 17.10 16.70 0 0 0
21/06/2022
17.10
 19,300 16.80 17.10 16.80 0 0 0
20/06/2022
16.80
 23,100 16.60 17 16.50 0 1,200 -0.0
17/06/2022
16.60
 54,800 17 18 15.40 0 0 0
16/06/2022
17
 23,900 16.60 17 16.30 0 0 0
15/06/2022
16.60
 2,748 16.80 17 16.30 0 0 0
14/06/2022
16.80
 5,200 18.20 18.20 16.40 0 0 0
13/06/2022
18.20
 7,306 18.40 18.40 16.70 0 0 0
10/06/2022
18.40
 12,400 17.70 18.50 17.10 0 0 0
09/06/2022
17.70
 25,410 19.40 19.40 17.60 500 0 0.0
08/06/2022
19.40
 8,154 21 21.70 19 0 800 -0.0
07/06/2022: Cổ tức tiền mặt tỉ lệ: 30%
07/06/2022
21
 6,500 22.30 22.80 20.20 300 0 0.0
06/06/2022
22.30
 133,200 21.33 22.48 21.33 400 0 0.0
03/06/2022
21.33
 67,136 21.24 22.83 21.24 0 0 0
02/06/2022
21.24
 20,000 21.77 22.65 21.24 900 0 0.0
01/06/2022
21.77
 66,331 20.18 22.04 20.18 800 44,600 -1.0
31/05/2022
20.18
 77,859 18.51 20.27 18.60 0 25,400 -0.6
30/05/2022
18.51
 12,100 18.60 19.39 18.51 0 2,800 -0.1
27/05/2022
18.60
 19,800 17.63 18.77 18.33 0 7,200 -0.2
26/05/2022
17.63
 10,501 17.19 17.63 17.45 0 10,000 -0.2
25/05/2022
17.19
 10,000 16.92 17.19 17.19 0 10,000 -0.2
24/05/2022
16.92
 6,500 16.92 17.19 16.84 0 5,000 -0.1
23/05/2022
16.92
 11,100 17.45 17.45 16.92 0 10,000 -0.2
20/05/2022
17.45
 1,000 17.54 17.54 17.45 0 0 0
19/05/2022
17.54
 15,001 17.45 17.54 17.54 0 0 0
18/05/2022
17.45
 0 17.45 17.45 17.45 0 0 0
17/05/2022
17.45
 0 17.45 17.45 17.45 0 0 0
16/05/2022
17.45
 7,600 17.54 17.54 16.75 0 0 0
13/05/2022
17.54
 2,000 16.75 17.54 17.54 0 0 0
12/05/2022
16.75
 4,661 17.19 17.19 16.75 0 0 0
11/05/2022
17.19
 6,400 15.87 17.19 15.87 0 5,000 -0.1
10/05/2022
15.87
 1,000 16.75 16.75 15.87 0 0 0
09/05/2022
16.75
 6,437 16.75 16.75 16.75 0 0 0
06/05/2022
16.75
 700 16.84 16.84 16.75 0 0 0
05/05/2022
16.84
 5,100 17.19 17.19 16.84 0 4,100 -0.1
04/05/2022
17.19
 9,400 17.28 17.28 17.19 0 9,400 -0.2
29/04/2022
17.28
 4,105 18.60 18.60 17.28 0 0 0
28/04/2022
18.60
 0 18.60 18.60 18.60 0 0 0
27/04/2022
18.60
 1,900 17.63 18.60 17.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |