CTCP Hải Minh (hmh)

14.20
-0.80
(-5.33%)
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
(2026-09-08) 		0.70 4.52% 8,800 0 0
15
18.40
15
2 tháng
(2026-08-10) 		-3.80 -19% 21,600 6,300 0.1
15
20.70
15
3 tháng
(2026-07-10) 		-1.20 -6.90% 72,000 5,200 0.1
15
20.70
15
6 tháng
(2026-04-13) 		-0.21 -1.25% 115,000 3,400 0.1
15
20.70
15
12 tháng
(2025-10-13) 		-0.77 -4.55% 333,800 3,200 0.1
13.95
22.16
15
24 tháng
(2024-10-18) 		3.98 32.54% 1,520,808 -18,600 -0.3
11.16
22.16
15
36 tháng
(2023-10-24) 		6.10 60.44% 2,377,147 -269,231 -3.7
9.03
22.16
15
60 tháng
(2021-11-03) 		4.54 38.88% 7,825,195 -524,281 -9.2
8.41
22.16
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2016
6.20
 200 6.20 6.20 6.20 0 0 0
24/10/2016
6.33
 210 6.33 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 6.15 6.24 6.15 100 0 0.0
19/10/2016
6.24
 250 6.24 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 6.20 6.20 6.03 0 0 0
14/10/2016
6.28
 1,200 6.20 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 6.11 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 6.28 6.28 6.28 0 0 0
07/10/2016
6.33
 200 6.33 6.33 6.33 200 0 0.0
06/10/2016
6.20
 2,269 6.20 6.20 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 6.20 6.28 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 6.24 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 6.20 6.20 6.20 0 3,400 0.0
26/09/2016
6.24
 350 6.11 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 6.20 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 6.07 6.20 6.07 0 0 0
19/09/2016
6.11
 22,675 5.64 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 6.20 6.20 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 6.41 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 6.54 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 6.29 6.33 6.29 0 0 0
06/09/2016
6.33
 3,650 6.29 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 6.33 6.33 6.29 0 1,000 0.0
31/08/2016
6.29
 2,540 6.33 6.33 6.29 0 0 0
30/08/2016
6.29
 13,630 6.25 6.29 6.25 0 0 0
29/08/2016
6.29
 1,300 6.33 6.33 6.29 500 500 0
26/08/2016
6.29
 4,800 6.29 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 6.45 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 6.37 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 6.21 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 6.29 6.45 6.25 100 0 0.0
03/08/2016
6.53
 300 6.25 6.53 6.25 100 0 0.0
02/08/2016
6.29
 4,900 6.37 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 6.53 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 6.53 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 6.49 6.49 6.49 0 0 0
21/07/2016
6.53
 750 6.49 6.53 6.49 100 0 0.0
20/07/2016
6.53
 15,400 6.53 6.53 6.53 0 0 0
19/07/2016
6.58
 4,000 6.58 6.58 6.58 0 0 0
18/07/2016
6.53
 20,800 6.49 6.53 6.49 0 0 0
15/07/2016
6.53
 18,200 6.53 6.53 6.53 0 0 0
14/07/2016
6.58
 50,870 6.49 6.58 6.49 3,800 0 0.1
13/07/2016
6.53
 12,516 6.49 6.58 6.45 0 0 0
12/07/2016
6.53
 8,200 6.49 6.53 6.49 0 0 0
11/07/2016
6.58
 16,200 6.70 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 6.49 6.58 6.49 0 0 0
04/07/2016
6.53
 8,200 6.53 6.58 6.53 0 0 0
01/07/2016
6.45
 8,000 6.53 6.58 6.45 0 0 0
30/06/2016
6.62
 17,718 6.58 6.66 6.53 200 0 0.0
29/06/2016
6.58
 13,400 6.58 6.58 6.58 0 0 0
28/06/2016
6.58
 5,700 6.45 6.58 6.45 100 0 0.0
27/06/2016
6.49
 24,100 6.45 6.49 6.45 0 0 0
24/06/2016
6.49
 55,400 6.58 6.58 6.33 0 0 0
23/06/2016
6.62
 14,400 6.58 6.62 6.53 0 0 0
22/06/2016
6.58
 8,500 6.58 6.58 6.58 0 0 0
21/06/2016
6.45
 8,000 6.53 6.53 6.45 0 0 0
20/06/2016
6.53
 7,500 6.45 6.53 6.45 100 0 0.0
17/06/2016
6.45
 10,000 6.45 6.45 6.45 0 0 0
16/06/2016
6.53
 85,400 6.41 6.53 6.41 100 0 0.0
15/06/2016
6.45
 87,700 6.45 6.53 6.45 0 0 0
14/06/2016
6.53
 7,400 6.45 6.58 6.45 0 0 0
13/06/2016
6.49
 1,347 6.45 6.49 6.45 0 0 0
10/06/2016
6.53
 12,300 6.49 6.53 6.49 0 0 0
09/06/2016
6.53
 3,430 6.49 6.53 6.49 0 0 0
08/06/2016
6.49
 20,700 6.53 6.53 6.45 7,000 0 0.1
07/06/2016
6.45
 10,200 6.45 6.45 6.45 0 0 0

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