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
(2024-08-21) 		0.40 2.74% 19,300 0 0
13.50
15
15
2 tháng
(2024-07-22) 		1.10 7.91% 36,700 0 0
12.70
15
15
3 tháng
(2024-06-24) 		1 7.14% 53,200 -3,152 -0.0
12.70
15
15
6 tháng
(2024-03-25) 		1.40 10.29% 103,000 -3,252 -0.0
12.60
15
15
12 tháng
(2023-09-26) 		4.40 41.51% 1,072,800 -249,931 -3.4
10.60
16.40
15
24 tháng
(2022-10-03) 		3.50 30.43% 2,886,356 -254,581 -3.4
9.50
16.40
15
36 tháng
(2021-10-06) 		1.41 10.38% 6,599,369 -382,034 -6.9
9.50
22.30
15
60 tháng
(2019-10-17) 		8.07 116.44% 12,242,677 -829,884 -11.1
6.22
22.30
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2018
6.27
 6,900 6.27 6.33 6.21 500 0 0.0
26/04/2018
6.27
 9,110 6.27 6.27 6.21 6,600 0 0.1
24/04/2018
6.27
 19,600 6.21 6.51 6.21 7,100 0 0.1
23/04/2018
6.21
 18,104 6.21 6.27 6.15 200 6,434 -0.1
20/04/2018
6.21
 27,300 6.15 6.21 6.15 12,700 11,600 0.0
19/04/2018
6.15
 37,410 6.15 6.39 6.15 12,500 17,500 -0.1
18/04/2018
6.15
 47,158 6.15 6.15 6.15 8,500 10,900 -0.0
17/04/2018
6.15
 17,101 6.15 6.21 6.15 7,800 13,000 -0.1
16/04/2018
6.15
 102,535 6.15 6.21 6.03 38,100 35,000 0.0
13/04/2018
6.15
 33,800 6.21 6.21 6.09 11,200 5,600 0.1
12/04/2018
6.21
 47,198 6.39 6.39 6.21 19,200 9,900 0.1
11/04/2018
6.39
 34,200 6.39 6.57 6.33 15,200 14,200 0.0
10/04/2018
6.39
 31,601 6.39 6.45 6.33 17,700 22,000 -0.0
09/04/2018
6.39
 84,900 6.33 6.39 6.27 7,100 17,000 -0.1
06/04/2018
6.33
 51,500 6.27 6.51 6.21 5,100 31,000 -0.3
05/04/2018
6.27
 96,700 6.27 6.33 6.15 100 57,600 -0.6
04/04/2018
6.27
 61,635 6.21 6.33 6.15 1,200 36,100 -0.4
03/04/2018
6.21
 115,400 6.15 6.27 6.15 200 71,800 -0.7
02/04/2018
6.15
 177,100 6.03 6.15 6.09 0 40,400 -0.4
30/03/2018
6.03
 15,220 6.03 6.09 6.03 12,100 0 0.1
29/03/2018
6.03
 25,725 6.09 6.09 6.03 20,000 0 0.2
28/03/2018
6.09
 1,000 6.09 6.09 6.09 1,000 0 0.0
27/03/2018
6.09
 500 6.03 6.09 6.09 0 0 0
26/03/2018
6.03
 10,800 6.09 6.09 6.03 7,300 0 0.1
23/03/2018
6.09
 25,986 6.15 6.15 6.03 15,300 0 0.2
22/03/2018
6.15
 46,149 6.15 6.15 6.09 30,000 10,000 0.2
21/03/2018
6.15
 35,200 6.09 6.21 6.09 12,300 20,000 -0.1
20/03/2018
6.09
 49,600 6.09 6.15 6.09 40,000 1,000 0.4
19/03/2018
6.09
 40,100 6.09 6.09 5.85 23,800 0 0.2
16/03/2018
6.09
 60,200 6.09 6.09 6.09 56,500 0 0.6
15/03/2018
6.09
 52,100 6.09 6.09 6.09 41,700 0 0.4
14/03/2018
6.09
 26,900 6.09 6.15 6.09 17,600 5,000 0.1
13/03/2018
6.09
 15,130 6.09 6.09 6.03 14,400 0 0.1
12/03/2018
6.09
 12,000 6.09 6.09 6.09 3,400 0 0.0
09/03/2018
6.09
 6,810 6.09 6.09 6.09 0 0 0
08/03/2018
6.09
 19,322 6.09 6.15 5.97 5,000 200 0.0
07/03/2018
6.09
 3,710 6.09 6.09 6.03 1,600 0 0.0
06/03/2018
6.09
 8,050 6.15 6.15 6.09 4,800 2,800 0.0
05/03/2018
6.15
 13,200 6.15 6.15 6.09 2,500 3,500 -0.0
02/03/2018
6.15
 4,300 6.15 6.15 6.09 2,000 0 0.0
01/03/2018
6.15
 103 6.15 6.15 6.15 0 100 -0.0
28/02/2018
6.15
 17,700 6.15 6.15 5.97 12,500 2,000 0.1
27/02/2018
6.15
 10,300 6.15 6.15 6.03 9,400 2,000 0.1
26/02/2018
6.15
 22,700 6.21 6.21 6.15 15,000 11,700 0.0
23/02/2018
6.21
 8,200 6.15 6.21 6.15 4,200 5,000 -0.0
22/02/2018
6.15
 12,028 6.21 6.27 6.09 10,900 7,300 0.0
21/02/2018
6.21
 3,000 6.09 6.21 6.15 3,000 2,200 0.0
13/02/2018
6.09
 4,800 6.15 6.15 6.09 0 0 0
12/02/2018
6.15
 100 6.09 6.15 6.15 100 100 0
09/02/2018
6.09
 21,600 6.15 6.15 6.09 9,100 2,000 0.1
08/02/2018
6.15
 18,410 6.09 6.27 6.09 10,400 18,100 -0.1
07/02/2018
6.09
 27,800 6.03 6.27 6.09 200 27,300 -0.3
06/02/2018
6.03
 11,700 6.21 6.27 6.03 5,300 0 0.1
05/02/2018
6.21
 16,824 6.27 6.27 6.15 7,700 0 0.1
02/02/2018
6.27
 13,120 6.27 6.33 6.27 11,100 0 0.1
01/02/2018
6.27
 6,000 6.33 6.39 6.27 5,700 0 0.1
31/01/2018
6.33
 14,500 6.27 6.39 6.27 1,500 0 0.0
30/01/2018
6.27
 3,000 6.33 6.33 6.27 0 0 0
29/01/2018
6.33
 9,310 6.45 6.45 6.21 4,900 0 0.1
26/01/2018
6.45
 6,600 6.39 6.45 6.39 100 0 0.0
25/01/2018
6.39
 10,900 6.45 6.45 6.39 1,800 0 0.0
24/01/2018
6.45
 2,700 6.51 6.51 6.45 300 0 0.0
23/01/2018
6.51
 8,462 6.57 6.57 6.27 5,600 0 0.1
22/01/2018
6.57
 9,986 6.57 6.69 6.57 7,900 0 0.1
19/01/2018
6.57
 21,704 6.69 6.69 6.57 17,800 0 0.2
18/01/2018
6.69
 20,659 6.63 6.81 6.57 14,000 0 0.2
17/01/2018
6.63
 7,400 6.57 6.69 6.57 4,400 0 0.0
16/01/2018
6.57
 20,300 6.39 6.57 6.45 4,000 0 0.0
15/01/2018
6.39
 46,206 6.39 6.57 6.39 23,700 0 0.3
12/01/2018
6.39
 33,900 6.39 6.57 6.39 11,700 0 0.1
11/01/2018
6.39
 12,732 6.39 6.57 6.33 6,700 0 0.1
10/01/2018: Cổ tức tiền mặt tỉ lệ: 10%
10/01/2018
6.39
 10,458 6.39 6.87 6.33 8,300 0 0.1
09/01/2018
6.39
 21,300 6.39 6.39 6.39 11,000 0 0.1
08/01/2018
6.39
 22,800 6.34 6.45 6.34 1,200 0 0.0
05/01/2018
6.34
 26,602 6.39 6.39 6.23 12,400 0 0.1
04/01/2018
6.39
 11,600 6.23 6.45 6.23 9,200 0 0.1
03/01/2018
6.23
 7,906 6.23 6.23 6.23 4,900 0 0.1
02/01/2018
6.23
 14,250 6.23 6.28 6.23 5,400 0 0.1
29/12/2017
6.23
 11,900 6.12 6.45 6.17 0 0 0
28/12/2017
6.12
 400 6.12 6.17 6.12 100 0 0.0
27/12/2017
6.12
 3,700 6.12 6.17 6.12 0 0 0
26/12/2017
6.12
 7,800 6.17 6.17 6.01 900 0 0.0
25/12/2017
6.17
 700 6.12 6.17 6.17 0 0 0
22/12/2017
6.12
 9,700 6.01 6.28 6.12 0 0 0
21/12/2017
6.01
 0 6.01 6.01 6.01 0 0 0
20/12/2017
6.01
 0 6.01 6.01 6.01 0 0 0
19/12/2017
6.01
 3,000 6.01 6.01 6.01 3,000 0 0.0
18/12/2017
6.01
 11,700 6.01 6.06 6.01 4,400 0 0.0
15/12/2017
6.01
 8,000 6.06 6.06 6.01 0 0 0
14/12/2017
6.06
 10,100 6.23 6.23 5.96 4,400 0 0.0
13/12/2017
6.23
 0 6.23 6.23 6.23 0 0 0
12/12/2017
6.23
 3,400 6.01 6.23 6.01 1,100 0 0.0
11/12/2017
6.01
 1,600 6.01 6.01 6.01 1,300 0 0.0
08/12/2017
6.01
 4,246 6.01 6.01 6.01 2,100 0 0.0
07/12/2017
6.01
 5,400 6.06 6.06 6.01 2,200 0 0.0
06/12/2017
6.06
 2,100 6.06 6.06 6.06 2,100 0 0.0
05/12/2017
6.06
 8,500 6.17 6.17 6.01 1,300 0 0.0
04/12/2017
6.17
 300 6.17 6.17 6.01 100 0 0.0
01/12/2017
6.17
 15,100 6.12 6.17 6.01 6,200 0 0.1
30/11/2017
6.12
 21,100 6.06 6.12 6.01 10,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |