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)
04/07/2013
5.55
 13,200 5.52 5.66 5.45 0 0 0
03/07/2013
5.52
 25,800 5.49 5.52 5.49 0 0 0
02/07/2013
5.49
 0 5.49 5.49 5.49 0 0 0
01/07/2013
5.49
 13,300 5.31 5.49 5.38 0 0 0
28/06/2013
5.31
 1,000 5.42 5.42 5.31 0 0 0
27/06/2013
5.42
 1,000 5.35 5.42 5.42 0 0 0
26/06/2013
5.35
 3,600 5.11 5.35 5.17 100 0 0.0
25/06/2013
5.11
 4,200 5.45 5.45 5.11 1,400 0 0.0
24/06/2013
5.45
 7,300 5.52 5.52 5.38 400 0 0.0
21/06/2013
5.52
 11,000 5.45 5.52 5.45 3,000 0 0.0
20/06/2013
5.45
 2,100 5.38 5.52 5.45 0 0 0
19/06/2013
5.38
 7,600 5.35 5.55 5.38 0 0 0
18/06/2013
5.35
 10,000 5.31 5.59 5.35 3,000 0 0.0
17/06/2013
5.31
 32,000 5.35 5.69 5.31 6,400 0 0.1
14/06/2013
5.35
 28,100 5.38 5.42 5.35 100 0 0.0
13/06/2013
5.38
 26,000 5.35 5.45 5.35 2,900 0 0.0
12/06/2013
5.35
 11,300 5.35 5.59 5.31 0 0 0
11/06/2013
5.35
 18,000 5.35 5.62 5.31 0 0 0
10/06/2013
5.35
 2,100 5.35 5.76 5.24 0 0 0
07/06/2013
5.35
 5,300 5.31 5.62 5.28 0 0 0
06/06/2013
5.31
 16,200 5.31 5.62 5.28 0 0 0
05/06/2013
5.31
 8,100 5.31 5.31 5.24 0 0 0
04/06/2013
5.31
 2,600 5.28 5.31 5.28 0 2,000 -0.0
03/06/2013
5.28
 1,100 5.31 5.66 5.28 0 0 0
31/05/2013
5.31
 8,900 5.28 5.35 5.31 0 0 0
30/05/2013
5.28
 17,100 5.31 5.31 5.17 10,000 17,000 -0.1
29/05/2013
5.31
 4,400 5.31 5.31 5.28 200 0 0.0
28/05/2013
5.31
 2,900 5.21 5.31 5.21 2,400 0 0.0
27/05/2013
5.21
 22,800 5.31 5.35 5.21 0 0 0
24/05/2013
5.31
 6,200 5.31 5.31 5.21 0 0 0
23/05/2013
5.31
 5,300 5.31 5.31 5.21 200 0 0.0
22/05/2013
5.31
 2,400 5.31 5.31 5.31 0 0 0
21/05/2013
5.31
 10,600 5.31 5.31 5.24 2,000 0 0.0
20/05/2013
5.31
 7,800 5.31 5.49 5.17 7,200 0 0.1
17/05/2013
5.31
 100 5.07 5.31 5.31 0 0 0
16/05/2013
5.07
 14,800 5.14 5.31 5.07 13,600 0 0.2
15/05/2013
5.14
 10,900 5.17 5.31 5.14 10,000 1,800 0.1
14/05/2013
5.17
 100 5.07 5.17 5.17 0 0 0
13/05/2013
5.07
 4,500 5.21 5.21 5.07 0 0 0
10/05/2013
5.21
 800 5.35 5.35 5.21 0 0 0
09/05/2013
5.35
 3,800 5.21 5.35 5.17 0 2,200 -0.0
08/05/2013: Cổ tức tiền mặt tỉ lệ: 5%
08/05/2013
5.21
 3,100 5.31 5.49 5.21 400 0 0.0
07/05/2013
5.31
 3,100 5.31 5.48 5.31 0 51 -0.0
06/05/2013
5.31
 11,800 5.28 5.38 5.18 0 0 0
03/05/2013
5.28
 4,700 5.08 5.28 4.95 0 0 0
02/05/2013
5.08
 4,700 5.21 5.35 5.01 900 0 0.0
26/04/2013
5.21
 2,000 5.18 5.31 5.18 0 0 0
25/04/2013
5.18
 1,300 5.18 5.21 5.18 0 0 0
24/04/2013
5.18
 8,100 5.28 5.28 5.18 0 0 0
23/04/2013
5.28
 2,000 5.28 5.28 5.28 0 0 0
22/04/2013
5.28
 15,100 5.25 5.45 5.21 33,500 0 0.5
18/04/2013
5.25
 16,600 5.28 5.28 5.25 36,500 0 0.6
17/04/2013
5.28
 19,300 5.25 5.35 5.28 41,200 0 0.7
16/04/2013
5.25
 8,400 5.18 5.65 5.15 0 0 0
15/04/2013
5.18
 5,900 5.28 5.48 5.01 0 0 0
12/04/2013
5.28
 9,100 5.35 5.48 5.28 0 0 0
11/04/2013
5.35
 9,000 5.35 5.48 5.31 0 800 -0.0
10/04/2013
5.35
 16,600 5.35 5.41 5.35 700 0 0.0
09/04/2013
5.35
 8,600 5.45 5.58 5.35 0 0 0
08/04/2013
5.45
 1,500 5.35 5.58 5.35 0 0 0
05/04/2013
5.35
 13,000 5.35 5.65 5.35 0 0 0
04/04/2013
5.35
 1,200 5.41 5.48 5.18 0 0 0
03/04/2013
5.41
 11,800 5.35 5.75 5.35 0 0 0
02/04/2013
5.35
 46,900 5.21 5.51 4.85 55,700 0 0.9
01/04/2013
5.21
 18,700 5.15 5.25 5.15 0 0 0
29/03/2013
5.15
 6,500 5.08 5.25 4.61 0 0 0
28/03/2013
5.08
 10,500 5.31 5.31 5.08 0 0 0
27/03/2013
5.31
 13,300 5.11 5.31 5.15 0 0 0
26/03/2013
5.11
 2,400 5.15 5.51 5.05 0 0 0
25/03/2013
5.15
 17,900 4.91 5.35 5.01 0 0 0
22/03/2013
4.91
 1,900 4.81 5.15 4.91 0 0 0
21/03/2013
4.81
 4,200 5.18 5.25 4.74 0 0 0
20/03/2013
5.18
 500 5.18 5.31 5.18 0 0 0
19/03/2013
5.18
 5,100 5.21 5.48 4.78 0 0 0
18/03/2013
5.21
 2,300 5.31 5.31 4.68 0 0 0
15/03/2013
5.31
 800 5.28 5.31 5.01 100 0 0.0
14/03/2013
5.28
 1,000 5.41 5.41 5.28 0 28 -0.0
13/03/2013
5.41
 100 5.18 5.41 5.41 0 0 0
12/03/2013
5.18
 4,900 5.41 5.48 5.18 0 0 0
11/03/2013
5.41
 24,800 5.41 5.45 5.21 44,400 0 0.7
08/03/2013
5.41
 100 4.98 5.41 5.41 0 0 0
07/03/2013
4.98
 15,100 4.98 5.01 4.95 0 0 0
06/03/2013
4.98
 10,900 4.95 4.98 4.91 0 0 0
05/03/2013
4.95
 36,900 4.71 4.95 4.71 0 0 0
04/03/2013
4.71
 61,900 4.68 4.78 4.68 92,700 35,600 0.8
01/03/2013
4.68
 24,400 4.68 4.68 4.64 0 0 0
28/02/2013
4.68
 2,500 4.68 4.91 4.68 1,100 0 0.0
27/02/2013
4.68
 26,600 4.61 4.71 4.58 0 0 0
26/02/2013
4.61
 22,700 4.64 4.71 4.51 18,500 0 0.3
25/02/2013
4.64
 16,400 4.58 4.78 4.41 13,100 0 0.2
22/02/2013
4.58
 3,700 4.68 4.68 4.51 400 0 0.0
21/02/2013
4.68
 2,800 4.68 5.01 4.51 0 0 0
20/02/2013
4.68
 3,100 4.68 4.68 4.48 0 0 0
19/02/2013
4.68
 10,100 4.68 4.81 4.68 0 0 0
18/02/2013
4.68
 5,600 4.78 4.91 4.68 0 0 0
08/02/2013
4.78
 800 4.61 4.85 4.44 0 0 0
07/02/2013
4.61
 8,200 4.61 4.68 4.58 0 0 0
06/02/2013
4.61
 5,000 4.64 4.74 4.51 0 0 0
05/02/2013
4.64
 12,800 4.54 4.68 4.41 0 0 0
04/02/2013
4.54
 1,000 4.61 4.61 4.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |