CTCP Hải Minh (hmh)

15.40
0.50
(3.36%)
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
(2024-10-09) 		0.90 6.21% 102,000 0 0
12.60
16.50
15.40
2 tháng
(2024-09-09) 		0.50 3.36% 129,500 0 0
12.60
16.50
15.40
3 tháng
(2024-08-12) 		0.80 5.48% 149,900 0 0
12.60
16.50
15.40
6 tháng
(2024-05-13) 		0.40 2.67% 199,800 -3,252 -0.0
12.60
16.50
15.40
12 tháng
(2023-11-14) 		4.20 37.50% 881,900 -242,431 -3.3
10.70
16.50
15.40
24 tháng
(2022-11-21) 		5.20 50.98% 2,791,417 -343,391 -4.4
9.50
16.50
15.40
36 tháng
(2021-11-24) 		1.14 7.99% 6,095,381 -522,781 -9.2
9.50
22.30
15.40
60 tháng
(2019-12-05) 		8.33 117.86% 12,277,009 -829,984 -11.1
6.22
22.30
15.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/06/2022
16.60
 54,800 17 18 15.40 0 0 0
16/06/2022
17
 23,900 16.60 17 16.30 0 0 0
15/06/2022
16.60
 2,748 16.80 17 16.30 0 0 0
14/06/2022
16.80
 5,200 18.20 18.20 16.40 0 0 0
13/06/2022
18.20
 7,306 18.40 18.40 16.70 0 0 0
10/06/2022
18.40
 12,400 17.70 18.50 17.10 0 0 0
09/06/2022
17.70
 25,410 19.40 19.40 17.60 500 0 0.0
08/06/2022
19.40
 8,154 21 21.70 19 0 800 -0.0
07/06/2022: Cổ tức tiền mặt tỉ lệ: 30%
07/06/2022
21
 6,500 22.30 22.80 20.20 300 0 0.0
06/06/2022
22.30
 133,200 21.33 22.48 21.33 400 0 0.0
03/06/2022
21.33
 67,136 21.24 22.83 21.24 0 0 0
02/06/2022
21.24
 20,000 21.77 22.65 21.24 900 0 0.0
01/06/2022
21.77
 66,331 20.18 22.04 20.18 800 44,600 -1.0
31/05/2022
20.18
 77,859 18.51 20.27 18.60 0 25,400 -0.6
30/05/2022
18.51
 12,100 18.60 19.39 18.51 0 2,800 -0.1
27/05/2022
18.60
 19,800 17.63 18.77 18.33 0 7,200 -0.2
26/05/2022
17.63
 10,501 17.19 17.63 17.45 0 10,000 -0.2
25/05/2022
17.19
 10,000 16.92 17.19 17.19 0 10,000 -0.2
24/05/2022
16.92
 6,500 16.92 17.19 16.84 0 5,000 -0.1
23/05/2022
16.92
 11,100 17.45 17.45 16.92 0 10,000 -0.2
20/05/2022
17.45
 1,000 17.54 17.54 17.45 0 0 0
19/05/2022
17.54
 15,001 17.45 17.54 17.54 0 0 0
18/05/2022
17.45
 0 17.45 17.45 17.45 0 0 0
17/05/2022
17.45
 0 17.45 17.45 17.45 0 0 0
16/05/2022
17.45
 7,600 17.54 17.54 16.75 0 0 0
13/05/2022
17.54
 2,000 16.75 17.54 17.54 0 0 0
12/05/2022
16.75
 4,661 17.19 17.19 16.75 0 0 0
11/05/2022
17.19
 6,400 15.87 17.19 15.87 0 5,000 -0.1
10/05/2022
15.87
 1,000 16.75 16.75 15.87 0 0 0
09/05/2022
16.75
 6,437 16.75 16.75 16.75 0 0 0
06/05/2022
16.75
 700 16.84 16.84 16.75 0 0 0
05/05/2022
16.84
 5,100 17.19 17.19 16.84 0 4,100 -0.1
04/05/2022
17.19
 9,400 17.28 17.28 17.19 0 9,400 -0.2
29/04/2022
17.28
 4,105 18.60 18.60 17.28 0 0 0
28/04/2022
18.60
 0 18.60 18.60 18.60 0 0 0
27/04/2022
18.60
 1,900 17.63 18.60 17.63 0 0 0
26/04/2022
17.63
 200 17.36 17.63 17.36 0 0 0
25/04/2022
17.36
 1,100 16.66 17.36 15.42 0 0 0
22/04/2022
16.66
 3,300 16.66 16.75 16.66 0 1,500 -0.0
21/04/2022
16.66
 1,100 16.57 16.66 15.87 0 0 0
20/04/2022
16.57
 12,300 17.98 17.98 16.57 0 10,000 -0.2
19/04/2022
17.98
 0 17.98 17.98 17.98 0 0 0
18/04/2022
17.98
 14,700 17.54 17.98 16.75 0 9,600 -0.2
15/04/2022
17.54
 2,400 17.72 17.72 16.75 0 0 0
14/04/2022
17.72
 800 17.10 17.72 16.92 0 0 0
13/04/2022
17.10
 19,100 18.60 18.60 16.92 0 18,900 -0.4
12/04/2022
18.60
 2,100 17.36 18.60 17.80 0 0 0
08/04/2022
17.36
 20,900 17.63 17.63 17.28 0 18,700 -0.4
07/04/2022
17.63
 12,400 18.42 18.42 17.63 0 7,500 -0.2
06/04/2022
18.42
 6,208 18.51 18.51 17.80 0 0 0
05/04/2022
18.51
 2,300 18.51 18.51 18.33 0 0 0
04/04/2022
18.51
 1,300 18.95 18.95 18.51 0 0 0
01/04/2022
18.95
 12,800 18.95 18.95 17.10 0 0 0
31/03/2022
18.95
 1,000 18.95 18.95 18.95 0 0 0
30/03/2022
18.95
 12,800 19.04 19.13 18.95 0 0 0
29/03/2022
19.04
 16,120 19.13 19.13 18.95 0 0 0
28/03/2022
19.13
 30,400 18.60 19.83 18.51 0 3,800 -0.1
25/03/2022
18.60
 51,900 18.51 19.83 18.51 0 23,500 -0.5
24/03/2022
18.51
 47,240 18.86 18.86 18.25 0 15,000 -0.3
23/03/2022
18.86
 59,382 18.33 18.86 17.36 0 0 0
22/03/2022
18.33
 141,800 17.63 18.33 16.04 0 10,000 -0.2
21/03/2022
17.63
 39,010 17.36 17.63 16.84 0 9,500 -0.2
18/03/2022
17.36
 5,605 17.36 18.42 17.36 0 0 0
17/03/2022
17.36
 57,500 17.19 18.69 17.28 0 0 0
16/03/2022
17.19
 3,262 18.95 19.83 17.19 0 600 -0.0
15/03/2022
18.95
 16,343 17.45 18.95 15.87 0 0 0
14/03/2022
17.45
 2,700 18.07 18.07 17.45 0 0 0
11/03/2022
18.07
 1,000 18.07 18.07 18.07 0 0 0
10/03/2022
18.07
 11,600 19.13 19.13 18.07 0 0 0
09/03/2022
19.13
 17,400 17.63 19.22 18.51 0 5,000 -0.1
08/03/2022
17.63
 15,300 18.77 18.77 16.92 100 10,000 -0.2
07/03/2022
18.77
 49,400 18.07 18.95 18.07 0 18,500 -0.4
04/03/2022
18.07
 52,530 17.19 18.07 17.19 0 11,500 -0.2
03/03/2022
17.19
 65,400 15.87 17.19 15.87 0 5,000 -0.1
02/03/2022
15.87
 8,100 15.87 15.87 15.78 0 0 0
01/03/2022
15.87
 2,500 15.87 15.87 15.87 0 0 0
28/02/2022
15.87
 4,000 15.87 15.87 15.87 0 0 0
25/02/2022
15.87
 5,200 16.31 16.31 15.87 0 5,000 -0.1
24/02/2022
16.31
 12,239 16.31 16.31 16.22 0 0 0
23/02/2022
16.31
 100 16.31 16.31 16.31 0 0 0
22/02/2022
16.31
 10,700 16.31 16.31 16.31 0 0 0
21/02/2022
16.31
 6,100 15.95 16.31 16.31 0 0 0
18/02/2022
15.95
 100 16.75 16.75 15.95 0 0 0
17/02/2022
16.75
 17,600 16.39 16.75 16.66 0 10,000 -0.2
16/02/2022
16.39
 26,700 16.75 16.75 16.39 0 16,000 -0.3
15/02/2022
16.75
 17,300 16.66 16.75 16.31 0 5,800 -0.1
14/02/2022
16.66
 22,307 16.75 16.75 16.66 0 5,000 -0.1
11/02/2022
16.75
 26,553 16.75 16.84 16.75 0 0 0
10/02/2022
16.75
 200 16.84 16.84 16.75 0 0 0
09/02/2022
16.84
 1,900 16.75 16.84 16.31 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |