CTCP Hải Minh (hmh)

17.70
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
(2025-12-29) 		2.70 18% 45,100 0 0
15
17.70
17.70
2 tháng
(2025-11-28) 		1.70 10.62% 47,400 0 0
15
17.70
17.70
3 tháng
(2025-10-29) 		0.70 4.12% 73,200 0 0
14.80
17.70
17.70
6 tháng
(2025-07-31) 		1.20 7.27% 229,100 -200 -0.0
14.40
18.50
17.70
12 tháng
(2025-02-03) 		1.92 12.15% 985,763 -8,100 -0.1
12.40
18.50
17.70
24 tháng
(2024-02-07) 		3.23 22.35% 1,620,481 -190,401 -2.6
11.84
18.50
17.70
36 tháng
(2023-02-13) 		7.55 74.46% 3,839,956 -346,791 -4.4
8.92
18.50
17.70
60 tháng
(2021-02-22) 		8.95 102.36% 11,019,101 -276,084 -5.3
8.35
20.95
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
15.97
 5,000 16.06 16.06 15.69 0 0 0
21/06/2022
16.06
 19,300 15.78 16.06 15.78 0 0 0
20/06/2022
15.78
 23,100 15.59 15.97 15.50 0 1,200 -0.0
17/06/2022
15.59
 54,800 15.97 16.91 14.47 0 0 0
16/06/2022
15.97
 23,900 15.59 15.97 15.31 0 0 0
15/06/2022
15.59
 2,748 15.78 15.97 15.31 0 0 0
14/06/2022
15.78
 5,200 17.10 17.10 15.41 0 0 0
13/06/2022
17.10
 7,306 17.28 17.28 15.69 0 0 0
10/06/2022
17.28
 12,400 16.63 17.38 16.06 0 0 0
09/06/2022
16.63
 25,410 18.22 18.22 16.53 500 0 0.0
08/06/2022
18.22
 8,154 19.73 20.38 17.85 0 800 -0.0
07/06/2022: Cổ tức tiền mặt tỉ lệ: 30%
07/06/2022
19.73
 6,500 20.95 21.42 18.98 300 0 0.0
06/06/2022
20.95
 133,200 20.04 21.11 20.04 400 0 0.0
03/06/2022
20.04
 67,136 19.95 21.45 19.95 0 0 0
02/06/2022
19.95
 20,000 20.45 21.28 19.95 900 0 0.0
01/06/2022
20.45
 66,331 18.96 20.70 18.96 800 44,600 -1.0
31/05/2022
18.96
 77,859 17.39 19.04 17.47 0 25,400 -0.6
30/05/2022
17.39
 12,100 17.47 18.22 17.39 0 2,800 -0.1
27/05/2022
17.47
 19,800 16.56 17.64 17.22 0 7,200 -0.2
26/05/2022
16.56
 10,501 16.15 16.56 16.39 0 10,000 -0.2
25/05/2022
16.15
 10,000 15.90 16.15 16.15 0 10,000 -0.2
24/05/2022
15.90
 6,500 15.90 16.15 15.81 0 5,000 -0.1
23/05/2022
15.90
 11,100 16.39 16.39 15.90 0 10,000 -0.2
20/05/2022
16.39
 1,000 16.48 16.48 16.39 0 0 0
19/05/2022
16.48
 15,001 16.39 16.48 16.48 0 0 0
18/05/2022
16.39
 0 16.39 16.39 16.39 0 0 0
17/05/2022
16.39
 0 16.39 16.39 16.39 0 0 0
16/05/2022
16.39
 7,600 16.48 16.48 15.73 0 0 0
13/05/2022
16.48
 2,000 15.73 16.48 16.48 0 0 0
12/05/2022
15.73
 4,661 16.15 16.15 15.73 0 0 0
11/05/2022
16.15
 6,400 14.90 16.15 14.90 0 5,000 -0.1
10/05/2022
14.90
 1,000 15.73 15.73 14.90 0 0 0
09/05/2022
15.73
 6,437 15.73 15.73 15.73 0 0 0
06/05/2022
15.73
 700 15.81 15.81 15.73 0 0 0
05/05/2022
15.81
 5,100 16.15 16.15 15.81 0 4,100 -0.1
04/05/2022
16.15
 9,400 16.23 16.23 16.15 0 9,400 -0.2
29/04/2022
16.23
 4,105 17.47 17.47 16.23 0 0 0
28/04/2022
17.47
 0 17.47 17.47 17.47 0 0 0
27/04/2022
17.47
 1,900 16.56 17.47 16.56 0 0 0
26/04/2022
16.56
 200 16.31 16.56 16.31 0 0 0
25/04/2022
16.31
 1,100 15.65 16.31 14.49 0 0 0
22/04/2022
15.65
 3,300 15.65 15.73 15.65 0 1,500 -0.0
21/04/2022
15.65
 1,100 15.57 15.65 14.90 0 0 0
20/04/2022
15.57
 12,300 16.89 16.89 15.57 0 10,000 -0.2
19/04/2022
16.89
 0 16.89 16.89 16.89 0 0 0
18/04/2022
16.89
 14,700 16.48 16.89 15.73 0 9,600 -0.2
15/04/2022
16.48
 2,400 16.64 16.64 15.73 0 0 0
14/04/2022
16.64
 800 16.06 16.64 15.90 0 0 0
13/04/2022
16.06
 19,100 17.47 17.47 15.90 0 18,900 -0.4
12/04/2022
17.47
 2,100 16.31 17.47 16.73 0 0 0
08/04/2022
16.31
 20,900 16.56 16.56 16.23 0 18,700 -0.4
07/04/2022
16.56
 12,400 17.31 17.31 16.56 0 7,500 -0.2
06/04/2022
17.31
 6,208 17.39 17.39 16.73 0 0 0
05/04/2022
17.39
 2,300 17.39 17.39 17.22 0 0 0
04/04/2022
17.39
 1,300 17.80 17.80 17.39 0 0 0
01/04/2022
17.80
 12,800 17.80 17.80 16.06 0 0 0
31/03/2022
17.80
 1,000 17.80 17.80 17.80 0 0 0
30/03/2022
17.80
 12,800 17.88 17.97 17.80 0 0 0
29/03/2022
17.88
 16,120 17.97 17.97 17.80 0 0 0
28/03/2022
17.97
 30,400 17.47 18.63 17.39 0 3,800 -0.1
25/03/2022
17.47
 51,900 17.39 18.63 17.39 0 23,500 -0.5
24/03/2022
17.39
 47,240 17.72 17.72 17.14 0 15,000 -0.3
23/03/2022
17.72
 59,382 17.22 17.72 16.31 0 0 0
22/03/2022
17.22
 141,800 16.56 17.22 15.07 0 10,000 -0.2
21/03/2022
16.56
 39,010 16.31 16.56 15.81 0 9,500 -0.2
18/03/2022
16.31
 5,605 16.31 17.31 16.31 0 0 0
17/03/2022
16.31
 57,500 16.15 17.55 16.23 0 0 0
16/03/2022
16.15
 3,262 17.80 18.63 16.15 0 600 -0.0
15/03/2022
17.80
 16,343 16.39 17.80 14.90 0 0 0
14/03/2022
16.39
 2,700 16.97 16.97 16.39 0 0 0
11/03/2022
16.97
 1,000 16.97 16.97 16.97 0 0 0
10/03/2022
16.97
 11,600 17.97 17.97 16.97 0 0 0
09/03/2022
17.97
 17,400 16.56 18.05 17.39 0 5,000 -0.1
08/03/2022
16.56
 15,300 17.64 17.64 15.90 100 10,000 -0.2
07/03/2022
17.64
 49,400 16.97 17.80 16.97 0 18,500 -0.4
04/03/2022
16.97
 52,530 16.15 16.97 16.15 0 11,500 -0.2
03/03/2022
16.15
 65,400 14.90 16.15 14.90 0 5,000 -0.1
02/03/2022
14.90
 8,100 14.90 14.90 14.82 0 0 0
01/03/2022
14.90
 2,500 14.90 14.90 14.90 0 0 0
28/02/2022
14.90
 4,000 14.90 14.90 14.90 0 0 0
25/02/2022
14.90
 5,200 15.32 15.32 14.90 0 5,000 -0.1
24/02/2022
15.32
 12,239 15.32 15.32 15.24 0 0 0
23/02/2022
15.32
 100 15.32 15.32 15.32 0 0 0
22/02/2022
15.32
 10,700 15.32 15.32 15.32 0 0 0
21/02/2022
15.32
 6,100 14.99 15.32 15.32 0 0 0
18/02/2022
14.99
 100 15.73 15.73 14.99 0 0 0
17/02/2022
15.73
 17,600 15.40 15.73 15.65 0 10,000 -0.2
16/02/2022
15.40
 26,700 15.73 15.73 15.40 0 16,000 -0.3
15/02/2022
15.73
 17,300 15.65 15.73 15.32 0 5,800 -0.1
14/02/2022
15.65
 22,307 15.73 15.73 15.65 0 5,000 -0.1
11/02/2022
15.73
 26,553 15.73 15.81 15.73 0 0 0
10/02/2022
15.73
 200 15.81 15.81 15.73 0 0 0
09/02/2022
15.81
 1,900 15.73 15.81 15.32 0 0 0
08/02/2022
15.73
 48,121 15.90 17.47 15.73 0 0 0
07/02/2022
15.90
 1,207 15.73 16.56 15.81 0 0 0
28/01/2022
15.73
 124,107 14.74 16.15 14.49 0 100 -0.0
27/01/2022
14.74
 26,100 14.16 14.74 13.99 0 200 -0.0
26/01/2022
14.16
 11,900 13.08 14.32 13.66 0 0 0
25/01/2022
13.08
 4,500 13.08 13.08 13.00 100 0 0.0
24/01/2022
13.08
 2,300 13.25 13.25 13.08 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |