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)
29/01/2018
5.61
 9,310 5.71 5.71 5.50 4,900 0 0.1
26/01/2018
5.71
 6,600 5.66 5.71 5.66 100 0 0.0
25/01/2018
5.66
 10,900 5.71 5.71 5.66 1,800 0 0.0
24/01/2018
5.71
 2,700 5.77 5.77 5.71 300 0 0.0
23/01/2018
5.77
 8,462 5.82 5.82 5.56 5,600 0 0.1
22/01/2018
5.82
 9,986 5.82 5.93 5.82 7,900 0 0.1
19/01/2018
5.82
 21,704 5.93 5.93 5.82 17,800 0 0.2
18/01/2018
5.93
 20,659 5.87 6.03 5.82 14,000 0 0.2
17/01/2018
5.87
 7,400 5.82 5.93 5.82 4,400 0 0.0
16/01/2018
5.82
 20,300 5.66 5.82 5.71 4,000 0 0.0
15/01/2018
5.66
 46,206 5.66 5.82 5.66 23,700 0 0.3
12/01/2018
5.66
 33,900 5.66 5.82 5.66 11,700 0 0.1
11/01/2018
5.66
 12,732 5.66 5.82 5.61 6,700 0 0.1
10/01/2018: Cổ tức tiền mặt tỉ lệ: 10%
10/01/2018
5.66
 10,458 5.66 6.09 5.61 8,300 0 0.1
09/01/2018
5.66
 21,300 5.66 5.66 5.66 11,000 0 0.1
08/01/2018
5.66
 22,800 5.61 5.71 5.61 1,200 0 0.0
05/01/2018
5.61
 26,602 5.66 5.66 5.52 12,400 0 0.1
04/01/2018
5.66
 11,600 5.52 5.71 5.52 9,200 0 0.1
03/01/2018
5.52
 7,906 5.52 5.52 5.52 4,900 0 0.1
02/01/2018
5.52
 14,250 5.52 5.57 5.52 5,400 0 0.1
29/12/2017
5.52
 11,900 5.42 5.71 5.47 0 0 0
28/12/2017
5.42
 400 5.42 5.47 5.42 100 0 0.0
27/12/2017
5.42
 3,700 5.42 5.47 5.42 0 0 0
26/12/2017
5.42
 7,800 5.47 5.47 5.32 900 0 0.0
25/12/2017
5.47
 700 5.42 5.47 5.47 0 0 0
22/12/2017
5.42
 9,700 5.32 5.57 5.42 0 0 0
21/12/2017
5.32
 0 5.32 5.32 5.32 0 0 0
20/12/2017
5.32
 0 5.32 5.32 5.32 0 0 0
19/12/2017
5.32
 3,000 5.32 5.32 5.32 3,000 0 0.0
18/12/2017
5.32
 11,700 5.32 5.37 5.32 4,400 0 0.0
15/12/2017
5.32
 8,000 5.37 5.37 5.32 0 0 0
14/12/2017
5.37
 10,100 5.52 5.52 5.27 4,400 0 0.0
13/12/2017
5.52
 0 5.52 5.52 5.52 0 0 0
12/12/2017
5.52
 3,400 5.32 5.52 5.32 1,100 0 0.0
11/12/2017
5.32
 1,600 5.32 5.32 5.32 1,300 0 0.0
08/12/2017
5.32
 4,246 5.32 5.32 5.32 2,100 0 0.0
07/12/2017
5.32
 5,400 5.37 5.37 5.32 2,200 0 0.0
06/12/2017
5.37
 2,100 5.37 5.37 5.37 2,100 0 0.0
05/12/2017
5.37
 8,500 5.47 5.47 5.32 1,300 0 0.0
04/12/2017
5.47
 300 5.47 5.47 5.32 100 0 0.0
01/12/2017
5.47
 15,100 5.42 5.47 5.32 6,200 0 0.1
30/11/2017
5.42
 21,100 5.37 5.42 5.32 10,600 0 0.1
29/11/2017
5.37
 15,600 5.42 5.66 5.37 10,600 0 0.1
28/11/2017
5.42
 400 5.42 5.42 5.42 0 0 0
27/11/2017
5.42
 3,100 5.37 5.42 5.37 100 0 0.0
24/11/2017
5.37
 5,900 5.42 5.42 5.37 2,100 0 0.0
23/11/2017
5.42
 7,434 5.42 5.42 5.42 7,400 0 0.1
22/11/2017
5.42
 14,800 5.47 5.47 5.42 0 0 0
21/11/2017
5.47
 7,100 5.47 5.47 5.37 4,100 0 0.0
20/11/2017
5.47
 9,100 5.42 5.47 5.37 4,900 0 0.1
17/11/2017
5.42
 1,000 5.57 5.57 5.37 200 0 0.0
16/11/2017
5.57
 100 5.47 5.57 5.57 100 0 0.0
15/11/2017
5.47
 100 5.47 5.47 5.47 0 0 0
14/11/2017
5.47
 406 5.42 5.47 5.47 400 0 0.0
13/11/2017
5.42
 19,200 5.66 5.66 5.42 3,500 0 0.0
10/11/2017
5.66
 0 5.66 5.66 5.66 0 0 0
09/11/2017
5.66
 100 5.52 5.66 5.66 100 0 0.0
08/11/2017
5.52
 100 5.52 5.52 5.52 0 0 0
07/11/2017
5.52
 600 5.42 5.52 5.42 0 500 0.0
06/11/2017
5.42
 9,500 5.47 5.47 5.42 9,000 0 0.1
03/11/2017
5.47
 21,000 5.47 5.76 5.42 2,400 7,700 -0.1
02/11/2017
5.47
 4,800 5.52 5.52 5.47 4,800 0 0.1
01/11/2017
5.52
 12,432 5.57 5.61 5.47 2,800 0 0.0
31/10/2017
5.57
 6,300 5.76 5.81 5.47 3,300 0 0.0
30/10/2017
5.76
 5,055 5.52 5.76 5.61 5,000 0 0.1
27/10/2017
5.52
 1,237 5.52 5.61 5.52 0 0 0
26/10/2017
5.52
 3,030 5.52 5.81 5.52 2,400 0 0.0
25/10/2017
5.52
 4,729 5.47 5.57 5.47 100 0 0.0
24/10/2017
5.47
 16,109 5.47 5.47 5.47 8,000 0 0.1
23/10/2017
5.47
 19,400 5.47 5.47 5.47 3,500 0 0.0
20/10/2017
5.47
 11,300 5.47 5.52 5.47 4,300 0 0.0
19/10/2017
5.47
 8,600 5.47 5.47 5.47 0 0 0
18/10/2017
5.47
 23,200 5.47 5.47 5.42 11,500 0 0.1
17/10/2017
5.47
 19,000 5.52 5.52 5.47 8,200 0 0.1
16/10/2017
5.52
 7,600 5.52 5.52 5.52 1,700 0 0.0
13/10/2017
5.52
 5,000 5.57 5.57 5.52 1,500 0 0.0
12/10/2017
5.57
 1,000 5.57 5.57 5.57 1,000 0 0.0
11/10/2017
5.57
 1,900 5.57 5.57 5.57 1,900 0 0.0
10/10/2017
5.57
 8,100 5.57 5.57 5.52 1,000 0 0.0
09/10/2017
5.57
 0 5.57 5.57 5.57 0 0 0
06/10/2017
5.57
 5,100 5.57 5.57 5.52 5,000 0 0.1
05/10/2017
5.57
 4,189 5.57 5.57 5.57 3,300 0 0.0
04/10/2017
5.57
 6,600 5.61 5.61 5.57 0 0 0
03/10/2017
5.61
 6,700 5.57 5.61 5.52 2,000 0 0.0
02/10/2017
5.57
 13,910 5.57 5.57 5.52 2,400 3,900 0.0
29/09/2017
5.57
 1,900 5.66 5.66 5.57 0 0 0
28/09/2017
5.66
 800 5.61 5.66 5.66 800 0 0.0
27/09/2017
5.61
 1,700 5.52 5.61 5.61 0 0 0
26/09/2017
5.52
 4,600 5.57 5.57 5.52 0 0 0
25/09/2017
5.57
 0 5.57 5.57 5.57 0 0 0
22/09/2017
5.57
 8,600 5.57 5.57 5.52 5,000 0 0.1
21/09/2017
5.57
 703 5.57 5.57 5.57 0 0 0
20/09/2017
5.57
 160 5.52 5.57 5.57 0 0 0
19/09/2017
5.52
 5,200 5.57 5.57 5.52 1,000 0 0.0
18/09/2017
5.57
 7 5.57 5.57 5.57 0 0 0
15/09/2017
5.57
 3,200 5.57 5.57 5.57 2,200 0 0.0
14/09/2017
5.57
 6,651 5.57 5.90 5.57 2,600 0 0.0
13/09/2017
5.57
 7,000 5.57 5.61 5.57 2,000 0 0.0
12/09/2017
5.57
 5,710 5.57 5.57 5.57 0 0 0
11/09/2017
5.57
 9,900 5.57 5.57 5.57 3,000 0 0.0

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