CTCP Hải Minh (hmh)

15.50
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
(2026-08-19) 		-5.20 -25.12% 9,000 2,300 0.0
15.10
20.70
15.50
2 tháng
(2026-07-20) 		-2.40 -13.41% 67,000 5,200 0.1
15.10
20.70
15.50
3 tháng
(2026-06-22) 		-2.30 -12.92% 90,500 5,200 0.1
15.10
20.70
15.50
6 tháng
(2026-03-23) 		-6.66 -30.04% 149,500 3,400 0.1
14.24
22.16
15.50
12 tháng
(2025-09-23) 		-0.81 -4.97% 402,500 3,200 0.1
13.95
22.16
15.50
24 tháng
(2024-09-30) 		2.57 19.86% 1,560,197 -18,600 -0.3
11.16
22.16
15.50
36 tháng
(2023-10-04) 		5.76 59.09% 2,590,336 -288,631 -4.0
9.03
22.16
15.50
60 tháng
(2021-10-14) 		3.91 33.73% 8,179,080 -434,334 -7.7
8.41
22.16
15.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/04/2019
6.75
 700 6.69 6.75 6.69 0 0 0
16/04/2019
6.69
 130 6.75 6.75 6.69 0 0 0
12/04/2019
6.75
 800 6.75 6.75 6.75 800 0 0.0
11/04/2019
6.75
 3,101 6.75 6.75 6.75 2,300 0 0.0
10/04/2019
6.75
 2,000 6.75 6.75 6.75 0 0 0
09/04/2019
6.75
 100 6.75 6.75 6.75 0 0 0
08/04/2019
6.75
 500 6.75 6.75 6.75 500 0 0.0
05/04/2019
6.75
 500 6.69 6.75 6.75 0 0 0
04/04/2019
6.69
 2,000 6.75 6.75 6.69 0 0 0
03/04/2019
6.75
 12,700 6.75 6.75 6.63 10,600 0 0.1
02/04/2019
6.75
 22,650 6.75 6.75 6.75 9,200 0 0.1
01/04/2019
6.75
 18,200 6.75 6.75 6.75 9,000 0 0.1
29/03/2019
6.75
 9,000 6.75 6.75 6.75 0 0 0
28/03/2019
6.75
 0 6.75 6.75 6.75 0 0 0
27/03/2019
6.75
 0 6.75 6.75 6.75 0 0 0
26/03/2019
6.75
 0 6.75 6.75 6.75 0 0 0
25/03/2019
6.75
 0 6.75 6.75 6.75 0 0 0
22/03/2019
6.75
 4,000 6.75 6.75 6.75 4,000 0 0.0
21/03/2019
6.75
 6,000 6.75 6.75 6.75 2,000 0 0.0
20/03/2019
6.75
 4,000 6.75 6.75 6.75 2,000 0 0.0
19/03/2019
6.75
 2,109 6.75 6.75 6.08 0 100 0.0
18/03/2019
6.75
 6,100 6.75 6.75 6.75 6,100 0 0.1
15/03/2019
6.75
 8,200 6.75 6.75 6.75 2,100 0 0.0
14/03/2019
6.75
 3,300 6.81 6.81 6.69 500 0 0.0
13/03/2019
6.81
 8,200 6.87 6.87 6.81 7,700 0 0.1
12/03/2019
6.87
 8,000 6.81 6.87 6.81 0 0 0
11/03/2019
6.81
 16,500 6.75 6.81 6.75 1,000 0 0.0
08/03/2019
6.75
 2,070 6.75 6.75 6.75 1,500 0 0.0
07/03/2019
6.75
 1,500 6.75 6.81 6.75 0 0 0
06/03/2019
6.75
 0 6.75 6.75 6.75 0 0 0
05/03/2019
6.75
 900 6.75 6.75 6.75 900 0 0.0
04/03/2019
6.75
 999 6.75 6.75 6.75 0 0 0
01/03/2019
6.75
 2,105 6.75 6.75 6.75 2,000 0 0.0
28/02/2019
6.75
 5,000 6.75 6.75 6.75 3,000 0 0.0
27/02/2019
6.75
 6,010 6.75 6.81 6.75 3,100 0 0.0
26/02/2019
6.75
 7,905 6.75 6.75 6.75 4,800 0 0.1
25/02/2019
6.75
 10,700 6.75 6.75 6.75 5,900 0 0.1
22/02/2019
6.75
 14,400 6.75 6.75 6.75 8,500 3,000 0.1
21/02/2019
6.75
 19,800 6.75 6.75 6.75 7,800 0 0.1
20/02/2019
6.75
 16,200 6.81 6.81 6.75 8,400 0 0.1
19/02/2019
6.81
 12,000 6.81 6.81 6.81 2,400 0 0.0
18/02/2019
6.81
 5,610 6.81 6.81 6.75 2,000 0 0.0
15/02/2019
6.81
 840 6.81 6.81 6.81 800 0 0.0
14/02/2019
6.81
 7,700 6.81 6.81 6.81 6,900 0 0.1
13/02/2019
6.81
 6,900 6.81 6.81 6.81 6,900 0 0.1
12/02/2019
6.81
 100 6.75 6.81 6.81 0 0 0
11/02/2019
6.75
 5,049 6.75 6.75 6.75 5,000 0 0.1
01/02/2019
6.75
 10,010 6.87 6.87 6.75 5,100 0 0.1
31/01/2019
6.87
 0 6.87 6.87 6.87 0 0 0
30/01/2019
6.87
 2,000 6.87 6.87 6.87 2,000 0 0.0
29/01/2019
6.87
 2,000 6.87 6.87 6.87 0 0 0
28/01/2019
6.87
 0 6.87 6.87 6.87 0 0 0
25/01/2019
6.87
 1,000 6.87 6.87 6.87 1,000 0 0.0
24/01/2019
6.87
 3,600 6.87 6.87 6.87 2,600 0 0.0
23/01/2019
6.87
 3,400 6.87 6.94 6.75 400 0 0.0
22/01/2019
6.87
 300 6.87 6.87 6.75 0 0 0
21/01/2019
6.87
 0 6.87 6.87 6.87 0 0 0
18/01/2019
6.87
 0 6.87 6.87 6.87 0 0 0
17/01/2019
6.87
 100 6.87 6.87 6.87 0 0 0
16/01/2019
6.87
 0 6.87 6.87 6.87 0 0 0
15/01/2019
6.87
 4,300 7.00 7.00 6.87 4,300 0 0.0
14/01/2019
7.00
 18,200 6.94 7.00 6.87 8,200 0 0.1
11/01/2019
6.94
 16,020 6.87 6.94 6.87 0 0 0
10/01/2019
6.87
 5,300 6.94 6.94 6.87 5,300 0 0.1
09/01/2019: Cổ tức tiền mặt tỉ lệ: 8%
09/01/2019
6.94
 2,100 6.94 7.00 6.94 1,800 0 0.0
08/01/2019
6.94
 5,300 6.88 6.94 6.88 3,000 0 0.0
07/01/2019
6.88
 100 6.71 6.88 6.88 0 0 0
04/01/2019
6.71
 100 6.88 6.88 6.71 0 0 0
03/01/2019
6.88
 9,900 6.94 6.94 6.76 0 0 0
02/01/2019
6.94
 1,100 6.99 6.99 6.94 0 0 0
28/12/2018
6.99
 15,600 7.05 7.05 6.94 0 0 0
27/12/2018
7.05
 3,100 6.88 7.05 6.88 0 0 0
26/12/2018
6.88
 0 6.88 6.88 6.88 0 0 0
25/12/2018
6.88
 0 6.88 6.88 6.88 0 0 0
24/12/2018
6.88
 400 6.88 6.88 6.88 400 0 0.0
21/12/2018
6.88
 410 6.99 7.11 6.88 0 0 0
20/12/2018
6.99
 200 6.76 7.11 6.99 0 0 0
19/12/2018
6.76
 3,500 6.82 6.82 6.76 0 0 0
18/12/2018
6.82
 500 6.82 6.82 6.82 500 0 0.0
17/12/2018
6.82
 8,000 6.94 6.94 6.82 7,700 0 0.1
14/12/2018
6.94
 24,300 6.82 7.05 6.82 4,300 0 0.1
13/12/2018
6.82
 72,000 6.71 7.17 6.71 0 0 0
12/12/2018
6.71
 2,500 6.59 6.71 6.65 0 0 0
11/12/2018
6.59
 2,500 6.71 6.71 6.59 2,100 400 0.0
10/12/2018
6.71
 2,100 6.71 6.71 6.65 0 0 0
07/12/2018
6.71
 100 6.53 6.71 6.71 0 0 0
06/12/2018
6.53
 4,000 6.71 6.71 6.53 4,000 0 0.0
05/12/2018
6.71
 3,100 6.71 6.71 6.65 0 0 0
04/12/2018
6.71
 4,600 6.65 6.71 6.42 1,500 0 0.0
03/12/2018
6.65
 100 6.71 6.71 6.65 100 0 0.0
30/11/2018
6.71
 0 6.71 6.71 6.71 500 0 0.0
29/11/2018
6.71
 7,520 6.65 6.71 6.59 500 0 0.0
28/11/2018
6.65
 500 6.59 6.71 6.65 0 0 0
27/11/2018
6.59
 4,300 6.71 6.71 6.59 4,200 0 0.0
26/11/2018
6.71
 5,120 6.71 6.71 6.59 0 0 0
23/11/2018
6.71
 10,100 6.65 6.71 6.42 5,000 0 0.1
22/11/2018
6.65
 0 6.65 6.65 6.65 0 0 0
21/11/2018
6.65
 300 6.71 6.71 6.65 0 0 0
20/11/2018
6.71
 0 6.71 6.71 6.71 0 0 0
19/11/2018
6.71
 0 6.71 6.71 6.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc