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)
18/11/2016
6.24
 29,300 6.03 6.28 6.15 100 0 0.0
17/11/2016
6.03
 3,700 6.15 6.15 6.03 0 0 0
16/11/2016
6.15
 8,600 6.20 6.20 6.03 100 0 0.0
15/11/2016
6.20
 6,500 6.24 6.24 6.11 0 0 0
14/11/2016
6.24
 7,500 6.03 6.24 6.03 200 0 0.0
11/11/2016
6.03
 63 6.03 6.03 6.03 0 0 0
10/11/2016
6.03
 800 6.07 6.07 6.03 0 0 0
09/11/2016
6.07
 5,100 6.11 6.11 6.03 100 0 0.0
08/11/2016
6.11
 2,001 6.15 6.15 6.11 0 0 0
07/11/2016
6.15
 12,100 6.07 6.15 6.03 100 0 0.0
04/11/2016
6.07
 2,000 6.07 6.07 6.07 0 0 0
03/11/2016
6.07
 2,130 6.11 6.11 6.07 0 0 0
02/11/2016
6.11
 5,600 6.15 6.15 6.03 0 0 0
01/11/2016
6.15
 18,500 6.20 6.20 6.15 0 0 0
31/10/2016
6.20
 2,600 6.15 6.24 6.20 0 0 0
28/10/2016
6.15
 28,500 6.24 6.24 6.11 20,000 0 0.3
27/10/2016
6.24
 4,900 6.28 6.28 6.11 0 500 0.0
26/10/2016
6.28
 400 6.20 6.28 6.28 0 0 0
25/10/2016
6.20
 200 6.33 6.33 6.20 0 0 0
24/10/2016
6.33
 210 6.24 6.33 6.33 0 0 0
21/10/2016
6.24
 1,300 6.24 6.24 6.24 0 0 0
20/10/2016
6.24
 2,100 6.24 6.24 6.15 100 0 0.0
19/10/2016
6.24
 250 6.20 6.24 6.24 0 0 0
18/10/2016
6.20
 2,100 6.07 6.24 6.07 100 0 0.0
17/10/2016
6.07
 12,900 6.28 6.28 6.03 0 0 0
14/10/2016
6.28
 1,200 6.28 6.28 6.15 0 0 0
13/10/2016
6.28
 0 6.28 6.28 6.28 0 0 0
12/10/2016
6.28
 3,406 6.28 6.28 6.07 100 0 0.0
11/10/2016
6.28
 0 6.28 6.28 6.28 0 0 0
10/10/2016
6.28
 120 6.33 6.33 6.28 0 0 0
07/10/2016
6.33
 200 6.20 6.33 6.33 200 0 0.0
06/10/2016
6.20
 2,269 6.33 6.33 6.20 0 0 0
05/10/2016
6.33
 320 6.28 6.33 6.28 0 0 0
04/10/2016
6.28
 200 6.33 6.33 6.20 100 0 0.0
03/10/2016
6.33
 3,800 6.28 6.33 6.28 0 0 0
30/09/2016
6.28
 3,900 6.24 6.28 6.11 0 0 0
29/09/2016
6.24
 726 6.20 6.33 6.24 200 0 0.0
28/09/2016
6.20
 800 6.20 6.20 6.20 0 0 0
27/09/2016
6.20
 5,300 6.24 6.24 6.20 0 3,400 0.0
26/09/2016
6.24
 350 6.15 6.24 6.11 0 0 0
23/09/2016
6.15
 10 6.15 6.15 6.15 0 0 0
22/09/2016
6.15
 3,200 6.15 6.20 6.15 100 0 0.0
21/09/2016
6.15
 75 6.15 6.15 6.15 0 0 0
20/09/2016
6.15
 6,600 6.11 6.20 6.07 0 0 0
19/09/2016
6.11
 22,675 6.20 6.24 5.64 100 0 0.0
16/09/2016
6.20
 415 6.20 6.20 6.20 0 0 0
15/09/2016
6.20
 4,700 6.41 6.41 6.20 0 0 0
14/09/2016
6.41
 0 6.41 6.41 6.41 0 0 0
13/09/2016
6.41
 190 6.28 6.41 6.41 100 0 0.0
12/09/2016
6.28
 2,530 6.28 6.28 6.28 0 0 0
09/09/2016: Cổ tức tiền mặt tỉ lệ: 7%
09/09/2016
6.28
 4,100 6.37 6.54 6.28 0 0 0
08/09/2016
6.37
 20,000 6.33 6.41 6.33 0 0 0
07/09/2016
6.33
 18,100 6.33 6.33 6.29 0 0 0
06/09/2016
6.33
 3,650 6.33 6.33 6.29 0 0 0
05/09/2016
6.33
 50 6.33 6.33 6.33 0 0 0
01/09/2016
6.33
 5,100 6.29 6.33 6.29 0 1,000 0.0
31/08/2016
6.29
 2,540 6.29 6.33 6.29 0 0 0
30/08/2016
6.29
 13,630 6.29 6.29 6.25 0 0 0
29/08/2016
6.29
 1,300 6.29 6.33 6.29 500 500 0
26/08/2016
6.29
 4,800 6.25 6.29 6.29 0 0 0
25/08/2016
6.25
 2,900 6.29 6.29 6.25 0 0 0
24/08/2016
6.29
 1,000 6.29 6.29 6.29 0 0 0
23/08/2016
6.29
 10,400 6.33 6.33 6.25 0 100 0.0
22/08/2016
6.33
 3,443 6.33 6.33 6.25 0 0 0
19/08/2016
6.33
 2,800 6.41 6.41 6.33 0 500 0.0
18/08/2016
6.41
 1,400 6.33 6.41 6.33 0 0 0
17/08/2016
6.33
 7,110 6.29 6.45 6.33 100 0 0.0
16/08/2016
6.29
 6,000 6.33 6.33 6.29 0 0 0
15/08/2016
6.33
 4,120 6.33 6.33 6.33 0 0 0
12/08/2016
6.33
 8,300 6.49 6.49 6.33 0 0 0
11/08/2016
6.49
 2,900 6.25 6.49 6.37 200 0 0.0
10/08/2016
6.25
 11,700 6.37 6.37 6.25 0 0 0
09/08/2016
6.37
 70 6.37 6.37 6.37 0 0 0
08/08/2016
6.37
 2,300 6.45 6.45 6.12 200 0 0.0
05/08/2016
6.45
 9 6.45 6.45 6.45 0 0 0
04/08/2016
6.45
 3,391 6.53 6.53 6.25 100 0 0.0
03/08/2016
6.53
 300 6.29 6.53 6.25 100 0 0.0
02/08/2016
6.29
 4,900 6.29 6.37 6.29 0 0 0
01/08/2016
6.29
 26,600 6.53 6.53 6.29 2,000 0 0.0
29/07/2016
6.53
 4,200 6.49 6.53 6.49 0 0 0
28/07/2016
6.49
 16,200 6.49 6.53 6.49 0 0 0
27/07/2016
6.49
 17,005 6.49 6.53 6.49 0 0 0
26/07/2016
6.49
 9,400 6.49 6.95 6.49 2,200 0 0.0
25/07/2016
6.49
 11,400 6.49 6.49 6.49 0 0 0
22/07/2016
6.49
 9,400 6.53 6.53 6.49 0 0 0
21/07/2016
6.53
 750 6.53 6.53 6.49 100 0 0.0
20/07/2016
6.53
 15,400 6.58 6.58 6.53 0 0 0
19/07/2016
6.58
 4,000 6.53 6.58 6.58 0 0 0
18/07/2016
6.53
 20,800 6.53 6.53 6.49 0 0 0
15/07/2016
6.53
 18,200 6.58 6.58 6.53 0 0 0
14/07/2016
6.58
 50,870 6.53 6.58 6.49 3,800 0 0.1
13/07/2016
6.53
 12,516 6.53 6.58 6.45 0 0 0
12/07/2016
6.53
 8,200 6.58 6.58 6.49 0 0 0
11/07/2016
6.58
 16,200 6.53 6.70 6.53 4,300 0 0.1
08/07/2016
6.53
 9,700 6.53 6.53 6.53 0 0 0
07/07/2016
6.53
 34,060 6.53 6.53 6.49 0 0 0
06/07/2016
6.53
 9,000 6.49 6.53 6.49 0 0 0
05/07/2016
6.49
 7,370 6.53 6.58 6.49 0 0 0
04/07/2016
6.53
 8,200 6.45 6.58 6.53 0 0 0
01/07/2016
6.45
 8,000 6.62 6.62 6.45 0 0 0

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