CTCP Hải Minh (hmh)

13.90
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
(2024-08-20) 		-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)
12/09/2012
3.95
 600 4.10 4.23 3.95 100 0 0.0
11/09/2012
4.10
 4,100 4.14 4.14 3.95 4,000 0 0.1
10/09/2012
4.14
 10,700 4.26 4.26 3.98 0 200 -0.0
07/09/2012
4.26
 4,300 4.38 4.47 4.26 4,000 0 0.1
06/09/2012
4.38
 4,800 4.68 4.83 4.38 0 0 0
05/09/2012
4.68
 100 4.53 4.68 4.68 0 0 0
04/09/2012
4.53
 100 4.26 4.53 4.53 0 0 0
31/08/2012: Cổ tức tiền mặt tỉ lệ: 7%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/32 (Volume + 32%, Ratio=0.32)
31/08/2012
4.26
 43,500 4.12 4.29 4.17 0 0 0
30/08/2012
4.12
 24,300 4.12 4.30 4.12 1,000 0 0.0
29/08/2012
4.12
 74,300 4.12 4.21 4.06 3,000 0 0.1
28/08/2012
4.12
 8,500 4.17 4.17 4.12 4,000 0 0.1
27/08/2012
4.17
 19,600 4.17 4.46 4.17 1,400 0 0.0
24/08/2012
4.17
 29,100 3.83 4.17 3.92 0 0 0
23/08/2012
3.83
 45,300 4.06 4.06 3.79 9,000 0 0.2
22/08/2012
4.06
 9,100 4.15 4.19 4.03 1,000 0 0.0
21/08/2012
4.15
 43,100 4.17 4.26 4.08 16,000 0 0.3
20/08/2012
4.17
 7,700 3.99 4.17 4.08 1,100 0 0.0
17/08/2012
3.99
 7,100 3.99 4.08 3.97 0 0 0
16/08/2012
3.99
 19,800 3.90 3.99 3.90 0 0 0
15/08/2012
3.90
 12,400 3.88 3.90 3.83 0 0 0
14/08/2012
3.88
 14,700 3.79 3.88 3.83 0 0 0
13/08/2012
3.79
 12,100 3.77 3.90 3.77 0 0 0
10/08/2012
3.77
 40,400 3.70 3.83 3.72 0 0 0
09/08/2012
3.70
 7,000 3.70 3.77 3.66 0 0 0
08/08/2012
3.70
 5,700 3.70 3.70 3.55 0 0 0
07/08/2012
3.70
 21,400 3.66 3.70 3.64 0 0 0
06/08/2012
3.66
 41,200 3.55 3.75 3.55 0 0 0
03/08/2012
3.55
 200 3.55 3.55 3.55 0 0 0
02/08/2012
3.55
 2,000 3.52 3.55 3.50 0 0 0
01/08/2012
3.52
 3,600 3.55 3.61 3.48 0 0 0
31/07/2012
3.55
 11,200 3.59 3.59 3.55 0 0 0
30/07/2012
3.59
 2,000 3.59 3.66 3.55 0 0 0
27/07/2012
3.59
 3,600 3.61 3.61 3.55 0 0 0
26/07/2012
3.61
 10,200 3.57 3.66 3.59 0 500 -0.0
25/07/2012
3.57
 19,000 3.48 3.70 3.46 0 0 0
24/07/2012
3.48
 700 3.48 3.48 3.33 0 0 0
23/07/2012
3.48
 3,000 3.48 3.55 3.33 0 0 0
20/07/2012
3.48
 1,200 3.48 3.52 3.46 0 0 0
19/07/2012
3.48
 2,300 3.48 3.52 3.33 0 0 0
18/07/2012
3.48
 700 3.50 3.52 3.33 0 0 0
17/07/2012
3.50
 0 3.50 3.50 3.50 0 0 0
16/07/2012
3.50
 1,200 3.52 3.57 3.33 0 0 0
13/07/2012
3.52
 3,200 3.50 3.59 3.33 3,000 0 0.0
12/07/2012
3.50
 4,600 3.52 3.52 3.35 0 0 0
11/07/2012
3.52
 100 3.77 3.77 3.52 0 0 0
10/07/2012
3.77
 0 3.77 3.77 3.77 0 0 0
09/07/2012
3.77
 100 3.52 3.77 3.77 0 0 0
06/07/2012
3.52
 100 3.35 3.52 3.52 0 0 0
05/07/2012
3.35
 22,000 3.55 3.55 3.33 0 0 0
04/07/2012
3.55
 100 3.41 3.55 3.55 0 0 0
03/07/2012
3.41
 9,300 3.52 3.52 3.30 0 0 0
02/07/2012
3.52
 100 3.48 3.52 3.52 0 0 0
29/06/2012
3.48
 100 3.41 3.48 3.48 0 0 0
28/06/2012
3.41
 2,200 3.41 3.64 3.33 0 0 0
27/06/2012
3.41
 3,600 3.41 3.50 3.28 0 0 0
26/06/2012
3.41
 12,000 3.21 3.41 3.21 2,000 0 0.0
25/06/2012
3.21
 15,000 3.33 3.44 3.21 3,000 0 0.0
22/06/2012
3.33
 1,000 3.57 3.57 3.33 0 0 0
21/06/2012
3.57
 100 3.50 3.57 3.57 0 0 0
20/06/2012
3.50
 100 3.44 3.50 3.50 0 0 0
19/06/2012
3.44
 4,400 3.44 3.52 3.35 0 0 0
18/06/2012
3.44
 3,900 3.48 3.52 3.28 0 0 0
15/06/2012
3.48
 200 3.41 3.52 3.48 0 0 0
14/06/2012
3.41
 3,400 3.48 3.48 3.28 0 0 0
13/06/2012
3.48
 2,600 3.41 3.50 3.33 0 0 0
12/06/2012
3.41
 4,800 3.52 3.57 3.37 0 0 0
11/06/2012
3.52
 100 3.46 3.52 3.52 0 0 0
08/06/2012
3.46
 1,900 3.48 3.48 3.44 0 0 0
07/06/2012
3.48
 3,700 3.46 3.48 3.46 0 2,300 -0.0
06/06/2012
3.46
 100 3.37 3.46 3.46 0 0 0
05/06/2012
3.37
 7,100 3.33 3.37 3.33 0 0 0
04/06/2012
3.33
 10,100 3.33 3.55 3.33 0 0 0
01/06/2012
3.33
 3,300 3.33 3.33 3.30 0 0 0
31/05/2012
3.33
 3,200 3.37 3.39 3.33 1,500 1,200 0.0
30/05/2012
3.37
 5,800 3.41 3.57 3.35 0 1,400 -0.0
29/05/2012
3.41
 3,900 3.44 3.59 3.35 0 1,000 -0.0
28/05/2012
3.44
 4,300 3.52 3.59 3.33 1,000 500 0.0
25/05/2012
3.52
 19,400 3.33 3.52 3.33 0 800 -0.0
24/05/2012
3.33
 4,200 3.41 3.57 3.21 0 0 0
23/05/2012
3.41
 3,500 3.37 3.41 3.33 0 1,200 -0.0
22/05/2012
3.37
 3,200 3.55 3.55 3.35 0 0 0
21/05/2012
3.55
 4,100 3.46 3.64 3.52 1,000 0 0.0
18/05/2012
3.46
 10,500 3.44 3.50 3.21 0 1,000 -0.0
17/05/2012
3.44
 1,200 3.46 3.66 3.44 0 0 0
16/05/2012
3.46
 8,400 3.44 3.46 3.35 0 2,000 -0.0
15/05/2012
3.44
 25,400 3.55 3.55 3.33 3,000 2,600 0.0
14/05/2012
3.55
 12,200 3.66 3.66 3.44 4,500 1,000 0.1
11/05/2012
3.66
 1,100 3.75 3.86 3.66 0 0 0
10/05/2012
3.75
 40,200 3.70 3.77 3.70 0 0 0
09/05/2012
3.70
 7,200 3.70 3.70 3.66 600 800 -0.0
08/05/2012
3.70
 22,300 3.59 3.70 3.59 0 2,300 -0.0
07/05/2012
3.59
 19,300 3.59 3.66 3.57 0 3,900 -0.1
04/05/2012
3.59
 25,500 3.57 3.61 3.55 6,900 100 0.1
03/05/2012
3.57
 18,100 3.57 3.59 3.52 0 0 0
02/05/2012
3.57
 26,400 3.55 3.61 3.46 1,300 500 0.0
27/04/2012
3.55
 46,400 3.55 3.55 3.44 38,700 0 0.6
26/04/2012
3.55
 5,200 3.41 3.55 3.35 5,000 0 0.1
25/04/2012
3.41
 3,300 3.39 3.41 3.24 0 0 0
24/04/2012
3.39
 18,200 3.37 3.39 3.24 0 100 -0.0
23/04/2012
3.37
 100 3.33 3.37 3.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |