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)
29/04/2016
7.19
 50,200 7.24 7.24 7.15 35,000 2,900 0.5
28/04/2016
7.24
 17,700 7.28 7.28 7.10 3,000 3,600 -0.0
27/04/2016
7.28
 40,282 7.28 7.28 7.10 7,100 6,900 0.0
26/04/2016
7.28
 45,000 7.28 7.28 7.10 9,100 100 0.1
25/04/2016
7.28
 13,700 7.28 7.38 7.19 2,000 0 0.0
22/04/2016
7.28
 9,630 7.28 7.28 7.24 2,030 4,530 -0.0
21/04/2016
7.28
 10,700 7.28 7.28 7.19 2,000 5,700 -0.1
20/04/2016
7.28
 5,500 7.24 7.38 7.28 1,000 1,000 0
19/04/2016
7.24
 26,300 7.33 7.33 7.19 4,900 0 0.1
15/04/2016
7.33
 17,800 7.33 7.33 7.28 3,000 0 0.0
14/04/2016
7.33
 18,575 7.42 7.42 7.28 0 0 0
13/04/2016
7.42
 12,000 7.42 7.42 7.38 0 0 0
12/04/2016
7.42
 29,400 7.42 7.42 7.42 0 200 -0.0
11/04/2016
7.42
 50,212 7.28 7.66 7.28 11,000 0 0.2
08/04/2016
7.28
 17,695 7.28 7.33 7.15 3,500 0 0.1
07/04/2016
7.28
 34 7.28 7.28 7.28 0 0 0
06/04/2016
7.28
 450 7.28 7.28 7.28 0 0 0
05/04/2016
7.28
 24,204 7.15 7.33 7.19 14,000 0 0.2
04/04/2016
7.15
 22,200 7.05 7.24 7.10 4,800 2,800 0.0
01/04/2016
7.05
 12,300 7.33 7.33 7.05 4,000 3,000 0.0
31/03/2016
7.33
 23,700 7.33 7.33 7.19 5,000 0 0.1
30/03/2016
7.33
 7,002 7.24 7.33 7.19 2,100 0 0.0
29/03/2016
7.24
 24,070 7.42 7.42 7.19 200 0 0.0
28/03/2016
7.42
 16,200 7.38 7.42 7.33 0 300 -0.0
25/03/2016
7.38
 28,700 7.33 7.42 7.28 0 2,000 -0.0
24/03/2016
7.33
 65,100 7.52 7.56 7.28 7,500 3,000 0.1
23/03/2016
7.52
 34,798 7.33 7.66 7.38 17,700 0 0.3
22/03/2016
7.33
 133,370 7.33 7.52 7.01 0 5,000 -0.1
21/03/2016
7.33
 12,900 7.47 7.47 7.33 1,500 0 0.0
18/03/2016
7.47
 87,840 7.61 7.66 7.38 0 21,125 -0.3
17/03/2016
7.61
 52,100 7.75 7.75 7.56 0 0 0
16/03/2016
7.75
 32,760 7.89 7.89 7.66 200 0 0.0
15/03/2016
7.89
 38,700 8.03 8.12 7.79 2,600 0 0.0
14/03/2016
8.03
 371,839 7.70 8.35 7.70 17,800 21,627 -0.1
11/03/2016
7.70
 200,200 7.38 7.89 7.38 7,500 13,500 -0.1
10/03/2016
7.38
 1,200 7.42 7.42 7.28 300 0 0.0
09/03/2016
7.42
 10,704 7.42 7.42 7.28 2,100 8,400 -0.1
08/03/2016
7.42
 1,420 7.52 7.52 7.38 0 0 0
07/03/2016
7.52
 13,820 7.42 7.52 7.24 3,500 11,100 -0.1
04/03/2016
7.42
 200 7.42 7.42 7.42 0 0 0
03/03/2016
7.42
 4,480 7.47 7.47 7.24 600 0 0.0
02/03/2016
7.47
 8,200 7.56 7.56 7.47 1,500 2,000 -0.0
01/03/2016
7.56
 4,500 7.52 7.56 7.38 700 0 0.0
29/02/2016
7.52
 3,300 7.42 7.61 7.38 600 0 0.0
26/02/2016
7.42
 2,660 7.47 7.47 7.42 0 0 0
25/02/2016
7.47
 10,800 7.52 7.52 7.47 0 2,500 -0.0
24/02/2016
7.52
 4,070 7.42 7.52 7.33 0 0 0
23/02/2016
7.42
 3,663 7.52 7.52 7.42 0 0 0
22/02/2016
7.52
 40,500 7.56 7.66 7.42 200 21,100 -0.3
19/02/2016
7.56
 8,710 7.52 7.61 7.42 7,100 0 0.1
18/02/2016
7.52
 6,300 7.56 7.61 7.42 0 0 0
17/02/2016
7.56
 67,760 7.56 7.66 7.52 49,800 5,430 0.7
16/02/2016
7.56
 10,624 7.66 8.26 7.52 4,600 0 0.1
15/02/2016
7.66
 715 7.56 7.75 7.42 300 55 0.0
05/02/2016
7.56
 1,525 7.56 7.66 7.42 300 200 0.0
04/02/2016
7.56
 500 7.47 7.56 7.47 0 300 -0.0
03/02/2016
7.47
 0 7.47 7.47 7.47 0 0 0
02/02/2016
7.47
 0 7.47 7.47 7.47 0 0 0
01/02/2016
7.47
 3,800 7.47 7.47 7.38 1,800 0 0.0
29/01/2016
7.47
 11,000 7.52 7.52 7.47 1,800 100 0.0
28/01/2016
7.52
 11,750 7.66 7.79 7.52 0 0 0
27/01/2016
7.66
 22,300 7.75 7.75 7.42 0 200 -0.0
26/01/2016
7.75
 4,810 7.56 7.79 7.19 900 0 0.0
25/01/2016
7.56
 6,800 7.66 7.66 7.42 29,300 34,800 -0.1
22/01/2016: Cổ tức tiền mặt tỉ lệ: 4%
22/01/2016
7.66
 2,600 7.33 7.66 7.33 800 0 0.0
21/01/2016
7.33
 41,000 7.42 7.42 7.29 11,000 0 0.2
20/01/2016
7.42
 50,900 7.33 7.42 7.33 100 0 0.0
19/01/2016
7.33
 11,085 7.42 7.42 7.33 0 0 0
18/01/2016
7.42
 54,500 7.47 7.47 7.33 5,000 10,000 -0.1
15/01/2016
7.47
 2,100 7.47 7.47 7.38 100 0 0.0
14/01/2016
7.47
 12,500 7.51 7.51 7.38 0 0 0
13/01/2016
7.51
 16,900 7.47 7.51 7.47 0 0 0
12/01/2016
7.47
 17,600 7.42 7.56 7.29 700 0 0.0
11/01/2016
7.42
 1,100 7.51 7.51 7.29 0 0 0
08/01/2016
7.51
 23,100 7.24 7.56 7.24 2,000 0 0.0
07/01/2016
7.24
 6,200 7.69 7.69 7.01 300 0 0.0
06/01/2016
7.69
 500 8.05 8.05 7.69 0 0 0
05/01/2016
8.05
 2,000 7.96 8.05 8.05 0 0 0
04/01/2016
7.96
 8,400 7.24 7.96 7.33 600 0 0.0
31/12/2015
7.24
 9,400 7.38 7.78 7.24 400 9,000 -0.1
30/12/2015
7.38
 1,200 7.38 7.38 7.24 100 100 0
29/12/2015
7.38
 5,700 7.38 7.38 7.24 200 0 0.0
28/12/2015
7.38
 2,600 7.33 7.47 7.38 100 0 0.0
25/12/2015
7.33
 3,400 7.33 7.33 7.24 100 0 0.0
24/12/2015
7.33
 2,000 7.24 7.42 7.24 200 0 0.0
23/12/2015
7.24
 26,100 7.24 7.24 7.01 0 0 0
22/12/2015
7.24
 15,100 7.24 7.24 7.24 0 0 0
21/12/2015
7.24
 32,000 7.24 7.24 7.10 0 0 0
18/12/2015
7.24
 100 7.24 7.24 7.24 0 0 0
17/12/2015
7.24
 1,500 7.51 7.51 7.06 100 0 0.0
16/12/2015
7.51
 8,500 7.15 7.65 7.01 2,000 0 0.0
15/12/2015
7.15
 16,742 7.15 7.15 7.01 100 8,000 -0.1
14/12/2015
7.15
 3,100 7.20 7.20 7.06 100 0 0.0
11/12/2015
7.20
 2,000 7.01 7.20 7.01 300 0 0.0
10/12/2015
7.01
 15,700 7.01 7.20 7.01 100 0 0.0
09/12/2015
7.01
 4,100 7.06 7.20 7.01 100 0 0.0
08/12/2015
7.06
 9,800 7.10 7.20 7.01 100 0 0.0
07/12/2015
7.10
 8,400 7.01 7.10 6.92 200 0 0.0
04/12/2015
7.01
 11,400 7.15 7.15 7.01 0 7,400 -0.1
03/12/2015
7.15
 1,900 7.20 7.20 7.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |