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)
26/04/2022
17.63
 200 17.36 17.63 17.36 0 0 0
25/04/2022
17.36
 1,100 16.66 17.36 15.42 0 0 0
22/04/2022
16.66
 3,300 16.66 16.75 16.66 0 1,500 -0.0
21/04/2022
16.66
 1,100 16.57 16.66 15.87 0 0 0
20/04/2022
16.57
 12,300 17.98 17.98 16.57 0 10,000 -0.2
19/04/2022
17.98
 0 17.98 17.98 17.98 0 0 0
18/04/2022
17.98
 14,700 17.54 17.98 16.75 0 9,600 -0.2
15/04/2022
17.54
 2,400 17.72 17.72 16.75 0 0 0
14/04/2022
17.72
 800 17.10 17.72 16.92 0 0 0
13/04/2022
17.10
 19,100 18.60 18.60 16.92 0 18,900 -0.4
12/04/2022
18.60
 2,100 17.36 18.60 17.80 0 0 0
08/04/2022
17.36
 20,900 17.63 17.63 17.28 0 18,700 -0.4
07/04/2022
17.63
 12,400 18.42 18.42 17.63 0 7,500 -0.2
06/04/2022
18.42
 6,208 18.51 18.51 17.80 0 0 0
05/04/2022
18.51
 2,300 18.51 18.51 18.33 0 0 0
04/04/2022
18.51
 1,300 18.95 18.95 18.51 0 0 0
01/04/2022
18.95
 12,800 18.95 18.95 17.10 0 0 0
31/03/2022
18.95
 1,000 18.95 18.95 18.95 0 0 0
30/03/2022
18.95
 12,800 19.04 19.13 18.95 0 0 0
29/03/2022
19.04
 16,120 19.13 19.13 18.95 0 0 0
28/03/2022
19.13
 30,400 18.60 19.83 18.51 0 3,800 -0.1
25/03/2022
18.60
 51,900 18.51 19.83 18.51 0 23,500 -0.5
24/03/2022
18.51
 47,240 18.86 18.86 18.25 0 15,000 -0.3
23/03/2022
18.86
 59,382 18.33 18.86 17.36 0 0 0
22/03/2022
18.33
 141,800 17.63 18.33 16.04 0 10,000 -0.2
21/03/2022
17.63
 39,010 17.36 17.63 16.84 0 9,500 -0.2
18/03/2022
17.36
 5,605 17.36 18.42 17.36 0 0 0
17/03/2022
17.36
 57,500 17.19 18.69 17.28 0 0 0
16/03/2022
17.19
 3,262 18.95 19.83 17.19 0 600 -0.0
15/03/2022
18.95
 16,343 17.45 18.95 15.87 0 0 0
14/03/2022
17.45
 2,700 18.07 18.07 17.45 0 0 0
11/03/2022
18.07
 1,000 18.07 18.07 18.07 0 0 0
10/03/2022
18.07
 11,600 19.13 19.13 18.07 0 0 0
09/03/2022
19.13
 17,400 17.63 19.22 18.51 0 5,000 -0.1
08/03/2022
17.63
 15,300 18.77 18.77 16.92 100 10,000 -0.2
07/03/2022
18.77
 49,400 18.07 18.95 18.07 0 18,500 -0.4
04/03/2022
18.07
 52,530 17.19 18.07 17.19 0 11,500 -0.2
03/03/2022
17.19
 65,400 15.87 17.19 15.87 0 5,000 -0.1
02/03/2022
15.87
 8,100 15.87 15.87 15.78 0 0 0
01/03/2022
15.87
 2,500 15.87 15.87 15.87 0 0 0
28/02/2022
15.87
 4,000 15.87 15.87 15.87 0 0 0
25/02/2022
15.87
 5,200 16.31 16.31 15.87 0 5,000 -0.1
24/02/2022
16.31
 12,239 16.31 16.31 16.22 0 0 0
23/02/2022
16.31
 100 16.31 16.31 16.31 0 0 0
22/02/2022
16.31
 10,700 16.31 16.31 16.31 0 0 0
21/02/2022
16.31
 6,100 15.95 16.31 16.31 0 0 0
18/02/2022
15.95
 100 16.75 16.75 15.95 0 0 0
17/02/2022
16.75
 17,600 16.39 16.75 16.66 0 10,000 -0.2
16/02/2022
16.39
 26,700 16.75 16.75 16.39 0 16,000 -0.3
15/02/2022
16.75
 17,300 16.66 16.75 16.31 0 5,800 -0.1
14/02/2022
16.66
 22,307 16.75 16.75 16.66 0 5,000 -0.1
11/02/2022
16.75
 26,553 16.75 16.84 16.75 0 0 0
10/02/2022
16.75
 200 16.84 16.84 16.75 0 0 0
09/02/2022
16.84
 1,900 16.75 16.84 16.31 0 0 0
08/02/2022
16.75
 48,121 16.92 18.60 16.75 0 0 0
07/02/2022
16.92
 1,207 16.75 17.63 16.84 0 0 0
28/01/2022
16.75
 124,107 15.69 17.19 15.42 0 100 -0.0
27/01/2022
15.69
 26,100 15.07 15.69 14.90 0 200 -0.0
26/01/2022
15.07
 11,900 13.93 15.25 14.54 0 0 0
25/01/2022
13.93
 4,500 13.93 13.93 13.84 100 0 0.0
24/01/2022
13.93
 2,300 14.10 14.10 13.93 200 0 0.0
21/01/2022
14.10
 3,200 14.10 14.10 14.10 0 0 0
20/01/2022
14.10
 9,800 14.10 14.19 13.93 2,600 0 0.0
19/01/2022
14.10
 700 14.10 14.54 14.10 0 0 0
18/01/2022
14.10
 1,000 14.10 14.28 14.10 0 0 0
17/01/2022
14.10
 3,500 14.28 14.54 14.10 0 0 0
14/01/2022
14.28
 13,400 14.46 14.46 13.84 7,700 0 0.1
13/01/2022
14.46
 24,100 14.46 14.63 14.46 9,500 0 0.2
12/01/2022
14.46
 16,900 14.98 14.98 14.37 1,400 0 0.0
11/01/2022
14.98
 6,700 14.98 15.25 14.90 0 0 0
10/01/2022
14.98
 9,800 15.60 15.60 14.98 0 0 0
07/01/2022
15.60
 11,200 15.69 15.69 15.25 0 0 0
06/01/2022
15.69
 34,800 15.69 15.78 14.98 9,600 0 0.2
05/01/2022
15.69
 24,300 16.57 16.57 15.69 3,100 0 0.1
04/01/2022
16.57
 16,585 16.48 16.66 15.87 6,900 0 0.1
31/12/2021
16.48
 30,600 16.48 16.48 15.16 10,000 2,000 0.2
30/12/2021
16.48
 14,600 16.75 16.75 16.39 0 0 0
29/12/2021: Cổ tức tiền mặt tỉ lệ: 10%
29/12/2021
16.75
 9,600 17.36 17.36 16.75 0 0 0
28/12/2021
17.36
 96,900 16.11 17.62 16.11 2,000 0 0.0
27/12/2021
16.11
 70,700 14.93 16.36 15.02 6,000 0 0.1
24/12/2021
14.93
 22,500 14.93 15.02 14.93 0 0 0
23/12/2021
14.93
 43,939 14.68 14.93 14.68 1,000 0 0.0
22/12/2021
14.68
 34,800 14.76 14.85 14.68 0 0 0
21/12/2021
14.76
 11,000 14.76 14.85 14.76 0 0 0
20/12/2021
14.76
 32,700 14.68 14.93 14.60 100 0 0.0
17/12/2021
14.68
 18,300 14.51 14.68 14.18 0 0 0
16/12/2021
14.51
 24,000 14.51 14.68 14.51 0 0 0
15/12/2021
14.51
 31,300 14.18 14.51 14.18 0 0 0
14/12/2021
14.18
 10,830 14.26 14.43 14.09 0 0 0
13/12/2021
14.26
 11,200 14.09 14.51 14.09 0 0 0
10/12/2021
14.09
 37,180 14.26 14.34 13.42 4,900 0 0.1
09/12/2021
14.26
 15,400 13.84 14.26 13.84 500 0 0.0
08/12/2021
13.84
 33,123 14.18 14.18 13.84 0 0 0
07/12/2021
14.18
 8,800 13.92 14.85 13.92 0 0 0
06/12/2021
13.92
 12,700 13.92 14.01 13.92 0 0 0
03/12/2021
13.92
 7,600 13.84 14.01 13.76 0 0 0
02/12/2021
13.84
 16,100 13.67 14.01 13.67 0 0 0
01/12/2021
13.67
 3,200 13.84 13.84 13.51 0 0 0
30/11/2021
13.84
 9,000 14.01 14.51 13.09 0 0 0
29/11/2021
14.01
 2,600 13.84 14.01 13.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |