CTCP Hải Minh (hmh)

15.30
-1.70
(-10%)
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
(2026-04-06) 		0.88 5.44% 25,300 0 0
15.09
17
15.30
2 tháng
(2026-03-06) 		-3.18 -15.75% 42,800 -100 -0.0
15.09
22.16
15.30
3 tháng
(2026-02-04) 		1.54 9.94% 45,700 -200 -0.0
15.09
22.16
15.30
6 tháng
(2025-11-06) 		0.97 6.06% 186,800 -200 -0.0
13.95
22.16
15.30
12 tháng
(2025-05-12) 		3.01 21.48% 716,500 -500 -0.0
13.02
22.16
15.30
24 tháng
(2024-05-15) 		5.84 52.33% 1,494,534 -8,152 -0.1
11.16
22.16
15.30
36 tháng
(2023-05-22) 		7.97 88.17% 3,678,767 -295,431 -3.8
8.41
22.16
15.30
60 tháng
(2021-05-31) 		8.08 90.67% 9,285,486 -309,884 -5.7
8.41
22.16
15.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/09/2022
12.40
 500 12.40 12.67 12.40 0 0 0
19/09/2022
12.40
 1,400 12.75 12.75 12.05 0 100 -0.0
16/09/2022
12.75
 2,121 12.84 12.84 12.75 0 0 0
15/09/2022
12.84
 4,039 12.84 12.84 12.40 0 0 0
14/09/2022
12.84
 2,015 13.11 13.11 12.75 600 0 0.0
13/09/2022
13.11
 12,100 13.29 13.37 12.84 0 0 0
12/09/2022
13.29
 500 14.08 14.08 13.29 0 0 0
09/09/2022
14.08
 9,296 14.17 14.17 12.75 0 0 0
08/09/2022
14.17
 18,520 14.17 14.88 14.17 18,400 0 0.3
07/09/2022
14.17
 2,600 14.97 14.97 13.99 500 0 0.0
06/09/2022
14.97
 0 14.97 14.97 14.97 0 0 0
05/09/2022
14.97
 100 14.97 14.97 14.97 0 0 0
31/08/2022
14.97
 100 13.99 14.97 14.97 0 0 0
30/08/2022
13.99
 1,300 14.79 14.79 13.99 0 0 0
29/08/2022
14.79
 500 14.88 14.88 14.08 0 0 0
26/08/2022
14.88
 700 14.88 14.88 14.61 0 0 0
25/08/2022
14.88
 0 14.88 14.88 14.88 0 0 0
24/08/2022
14.88
 4 14.88 14.88 14.88 0 0 0
23/08/2022
14.88
 0 14.88 14.88 14.88 0 0 0
22/08/2022
14.88
 1,400 14.44 15.06 13.73 0 0 0
19/08/2022
14.44
 300 14.88 14.88 14.44 0 0 0
18/08/2022
14.88
 6,604 15.06 15.06 13.73 0 0 0
17/08/2022
15.06
 64,200 14.88 15.06 14.88 0 0 0
16/08/2022
14.88
 500 14.61 14.88 14.44 0 0 0
15/08/2022
14.61
 4,700 14.61 14.61 14.44 0 0 0
12/08/2022
14.61
 174 14.61 14.61 14.61 0 0 0
11/08/2022
14.61
 1,217 14.61 14.61 14.53 0 0 0
10/08/2022
14.61
 1,600 14.88 14.88 14.61 0 0 0
09/08/2022
14.88
 100 14.88 14.88 14.88 0 0 0
08/08/2022
14.88
 14,200 14.97 14.97 14.44 0 0 0
05/08/2022
14.97
 2,100 14.97 15.06 14.97 0 0 0
04/08/2022
14.97
 1,410 15.06 15.06 13.99 0 0 0
03/08/2022
15.06
 0 15.06 15.06 15.06 0 0 0
02/08/2022
15.06
 0 15.06 15.06 15.06 0 0 0
01/08/2022
15.06
 500 14.61 15.06 15.06 0 0 0
29/07/2022
14.61
 3,200 14.70 14.70 14.61 0 0 0
28/07/2022
14.70
 500 14.61 14.70 14.61 0 0 0
27/07/2022
14.61
 2,300 15.50 15.50 14.61 0 0 0
26/07/2022
15.50
 100 15.41 15.50 15.50 0 0 0
25/07/2022
15.41
 600 15.41 15.41 14.17 0 0 0
22/07/2022
15.41
 0 15.41 15.41 15.41 0 0 0
21/07/2022
15.41
 0 15.41 15.41 15.41 0 0 0
20/07/2022
15.41
 225 15.06 15.41 15.41 0 0 0
19/07/2022
15.06
 100 15.23 15.23 15.06 0 0 0
18/07/2022
15.23
 2,400 15.23 15.50 15.23 1,900 0 0.0
15/07/2022
15.23
 1,225 15.06 15.23 15.23 0 0 0
14/07/2022
15.06
 2,025 15.23 15.23 15.06 1,400 0 0.0
13/07/2022
15.23
 100 15.23 15.23 15.23 0 0 0
12/07/2022
15.23
 0 15.23 15.23 15.23 0 0 0
11/07/2022
15.23
 17,175 15.41 15.41 14.53 0 0 0
08/07/2022
15.41
 27,700 15.41 15.41 15.06 200 0 0.0
07/07/2022
15.41
 5,800 15.41 15.41 15.06 0 0 0
06/07/2022
15.41
 600 15.50 15.50 14.61 0 0 0
05/07/2022
15.50
 13,000 15.41 15.68 14.53 0 0 0
04/07/2022
15.41
 0 15.41 15.41 15.41 0 0 0
01/07/2022
15.41
 5,100 15.06 15.41 14.88 0 0 0
30/06/2022
15.06
 4,200 15.50 15.59 15.06 0 0 0
29/06/2022
15.50
 18,000 15.23 15.50 14.35 0 0 0
28/06/2022
15.23
 200 15.41 15.41 14.26 0 0 0
27/06/2022
15.41
 0 15.41 15.41 15.41 0 0 0
24/06/2022
15.41
 2,500 15.50 15.50 14.17 0 0 0
23/06/2022
15.50
 200 15.06 15.50 14.70 0 0 0
22/06/2022
15.06
 5,000 15.15 15.15 14.79 0 0 0
21/06/2022
15.15
 19,300 14.88 15.15 14.88 0 0 0
20/06/2022
14.88
 23,100 14.70 15.06 14.61 0 1,200 -0.0
17/06/2022
14.70
 54,800 15.06 15.94 13.64 0 0 0
16/06/2022
15.06
 23,900 14.70 15.06 14.44 0 0 0
15/06/2022
14.70
 2,748 14.88 15.06 14.44 0 0 0
14/06/2022
14.88
 5,200 16.12 16.12 14.53 0 0 0
13/06/2022
16.12
 7,306 16.30 16.30 14.79 0 0 0
10/06/2022
16.30
 12,400 15.68 16.39 15.15 0 0 0
09/06/2022
15.68
 25,410 17.18 17.18 15.59 500 0 0.0
08/06/2022
17.18
 8,154 18.60 19.22 16.83 0 800 -0.0
07/06/2022: Cổ tức tiền mặt tỉ lệ: 30%
07/06/2022
18.60
 6,500 19.75 20.19 17.89 300 0 0.0
06/06/2022
19.75
 133,200 18.89 19.91 18.89 400 0 0.0
03/06/2022
18.89
 67,136 18.81 20.22 18.81 0 0 0
02/06/2022
18.81
 20,000 19.28 20.06 18.81 900 0 0.0
01/06/2022
19.28
 66,331 17.88 19.52 17.88 800 44,600 -1.0
31/05/2022
17.88
 77,859 16.39 17.96 16.47 0 25,400 -0.6
30/05/2022
16.39
 12,100 16.47 17.18 16.39 0 2,800 -0.1
27/05/2022
16.47
 19,800 15.61 16.63 16.24 0 7,200 -0.2
26/05/2022
15.61
 10,501 15.22 15.61 15.46 0 10,000 -0.2
25/05/2022
15.22
 10,000 14.99 15.22 15.22 0 10,000 -0.2
24/05/2022
14.99
 6,500 14.99 15.22 14.91 0 5,000 -0.1
23/05/2022
14.99
 11,100 15.46 15.46 14.99 0 10,000 -0.2
20/05/2022
15.46
 1,000 15.54 15.54 15.46 0 0 0
19/05/2022
15.54
 15,001 15.46 15.54 15.54 0 0 0
18/05/2022
15.46
 0 15.46 15.46 15.46 0 0 0
17/05/2022
15.46
 0 15.46 15.46 15.46 0 0 0
16/05/2022
15.46
 7,600 15.54 15.54 14.83 0 0 0
13/05/2022
15.54
 2,000 14.83 15.54 15.54 0 0 0
12/05/2022
14.83
 4,661 15.22 15.22 14.83 0 0 0
11/05/2022
15.22
 6,400 14.05 15.22 14.05 0 5,000 -0.1
10/05/2022
14.05
 1,000 14.83 14.83 14.05 0 0 0
09/05/2022
14.83
 6,437 14.83 14.83 14.83 0 0 0
06/05/2022
14.83
 700 14.91 14.91 14.83 0 0 0
05/05/2022
14.91
 5,100 15.22 15.22 14.91 0 4,100 -0.1
04/05/2022
15.22
 9,400 15.30 15.30 15.22 0 9,400 -0.2
29/04/2022
15.30
 4,105 16.47 16.47 15.30 0 0 0
28/04/2022
16.47
 0 16.47 16.47 16.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |