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
(2024-10-23) 		0.90 7.14% 110,258 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
(2024-08-26) 		-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
(2023-11-28) 		2.80 26.17% 836,998 -224,001 -3.1
10.70
16.50
13.50
24 tháng
(2022-12-05) 		2.30 20.54% 2,765,949 -351,791 -4.5
9.50
16.50
13.50
36 tháng
(2021-12-08) 		-0.34 -2.46% 6,001,479 -518,281 -9.1
9.50
22.30
13.50
60 tháng
(2019-12-19) 		5.82 75.70% 12,291,837 -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)
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
26/11/2021
13.84
 3,100 14.26 14.26 13.84 0 0 0
25/11/2021
14.26
 39,500 14.26 14.26 13.84 0 1,500 -0.0
24/11/2021
14.26
 16,700 14.34 14.34 13.84 0 0 0
23/11/2021
14.34
 900 13.92 14.34 13.59 0 0 0
22/11/2021
13.92
 35,260 14.85 14.85 13.67 0 2,000 -0.0
19/11/2021
14.85
 5,400 15.10 15.18 14.26 0 0 0
18/11/2021
15.10
 70,740 15.18 15.52 13.92 1,300 0 0.0
17/11/2021
15.18
 72,122 14.26 15.43 14.26 2,100 0 0.0
16/11/2021
14.26
 38,770 14.01 14.60 13.92 0 0 0
15/11/2021
14.01
 40,014 13.92 14.09 13.76 1,800 0 0.0
12/11/2021
13.92
 23,100 13.67 14.01 13.84 0 0 0
11/11/2021
13.67
 22,970 13.84 13.92 13.67 0 0 0
10/11/2021
13.84
 8,632 13.76 13.84 13.42 0 0 0
09/11/2021
13.76
 8,700 13.67 13.84 13.42 1,500 0 0.0
08/11/2021
13.67
 6,000 13.59 13.67 13.42 0 0 0
05/11/2021
13.59
 8,145 13.42 13.76 13.25 0 0 0
04/11/2021
13.42
 1,350 13.17 13.76 13.00 0 0 0
03/11/2021
13.17
 24,400 13.42 13.42 13.17 11,300 0 0.2
02/11/2021
13.42
 15,600 13.76 13.76 13.42 1,100 0 0.0
01/11/2021
13.76
 1,284 13.92 13.92 13.76 200 0 0.0
29/10/2021
13.92
 7,500 13.92 13.92 13.34 0 0 0
28/10/2021
13.92
 36,500 13.17 14.01 13.17 21,100 5,100 0.3
27/10/2021
13.17
 9,200 13.67 13.67 13.17 6,100 0 0.1
26/10/2021
13.67
 600 13.67 13.67 13.34 0 0 0
25/10/2021
13.67
 4,400 13.51 13.67 13.17 1,600 0 0.0
22/10/2021
13.51
 4,300 13.51 13.59 13.51 0 0 0
21/10/2021
13.51
 71,000 13.51 13.51 13.42 60,000 0 1.0
20/10/2021
13.51
 86,200 13.09 13.59 13.09 23,000 53 0.4
19/10/2021
13.09
 500 13.09 13.09 13.00 0 0 0
18/10/2021
13.09
 300 13.09 13.17 13.09 100 0 0
15/10/2021
13.09
 2,000 13.09 13.09 13.09 2,000 0 0.0
14/10/2021
13.09
 1,000 13.59 13.59 13.09 1,000 0 0.0
13/10/2021
13.59
 200 13.25 13.59 13.42 0 0 0
12/10/2021
13.25
 301 13.25 13.25 13.25 0 0 0
11/10/2021
13.25
 1,400 13.76 13.92 13.25 0 0 0
08/10/2021
13.76
 3,100 13.59 13.76 13.09 0 0 0
07/10/2021
13.59
 0 13.59 13.59 13.59 0 0 0
06/10/2021
13.59
 16,900 13.42 13.84 13.59 13,700 0 0.2
05/10/2021
13.42
 2,630 13.84 13.84 13.42 1,900 0 0.0
04/10/2021
13.84
 40,200 13.00 13.84 13.34 38,700 0 0.6
01/10/2021
13.00
 8,813 13.00 13.00 13.00 8,800 0 0.1
30/09/2021
13.00
 5,101 12.58 13.00 12.75 5,000 0 0.1
29/09/2021
12.58
 0 12.58 12.58 12.58 0 0 0
28/09/2021
12.58
 8,600 13.42 13.42 12.41 1,000 0 0.0
27/09/2021
13.42
 5,184 13.42 13.42 12.58 1,000 0 0.0
24/09/2021
13.42
 13,300 13.34 13.42 13.25 0 0 0
23/09/2021
13.34
 20,450 13.34 13.51 12.08 1,900 0 0.0
22/09/2021
13.34
 2,184 13.42 13.42 12.58 1,100 0 0.0
21/09/2021
13.42
 3,000 13.42 13.42 12.16 2,000 0 0.0
20/09/2021
13.42
 2,200 13.84 13.84 13.42 0 0 0
17/09/2021
13.84
 423 13.92 13.92 13.84 0 0 0
16/09/2021
13.92
 2,236 13.92 14.01 13.92 100 0 0.0
15/09/2021
13.92
 12,000 13.59 13.92 13.59 0 0 0
14/09/2021
13.59
 22,680 13.59 13.67 13.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |