CTCP Hải Minh (hmh)

17.80
1.60
(9.88%)
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
(2026-05-20) 		-1.80 -10% 7,000 -600 0
16.20
18.70
17.80
2 tháng
(2026-04-20) 		0.27 1.67% 17,700 -1,800 0
15
18.70
17.80
3 tháng
(2026-03-23) 		-5.96 -26.89% 57,600 -1,900 -0.0
15
22.16
17.80
6 tháng
(2025-12-22) 		1.11 7.39% 186,300 -2,000 -0.0
14.14
22.16
17.80
12 tháng
(2025-06-24) 		1.30 8.75% 496,700 -3,300 -0.0
13.58
22.16
17.80
24 tháng
(2024-07-01) 		3.80 30.64% 1,485,336 -9,800 -0.1
11.16
22.16
17.80
36 tháng
(2023-07-05) 		7.17 79.32% 3,516,214 -257,031 -3.4
8.41
22.16
17.80
60 tháng
(2021-07-15) 		6.69 70.35% 8,776,794 -324,784 -5.9
8.41
22.16
17.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/04/2022
16.47
 1,900 15.61 16.47 15.61 0 0 0
26/04/2022
15.61
 200 15.38 15.61 15.38 0 0 0
25/04/2022
15.38
 1,100 14.76 15.38 13.66 0 0 0
22/04/2022
14.76
 3,300 14.76 14.83 14.76 0 1,500 -0.0
21/04/2022
14.76
 1,100 14.68 14.76 14.05 0 0 0
20/04/2022
14.68
 12,300 15.93 15.93 14.68 0 10,000 -0.2
19/04/2022
15.93
 0 15.93 15.93 15.93 0 0 0
18/04/2022
15.93
 14,700 15.54 15.93 14.83 0 9,600 -0.2
15/04/2022
15.54
 2,400 15.69 15.69 14.83 0 0 0
14/04/2022
15.69
 800 15.15 15.69 14.99 0 0 0
13/04/2022
15.15
 19,100 16.47 16.47 14.99 0 18,900 -0.4
12/04/2022
16.47
 2,100 15.38 16.47 15.77 0 0 0
08/04/2022
15.38
 20,900 15.61 15.61 15.30 0 18,700 -0.4
07/04/2022
15.61
 12,400 16.32 16.32 15.61 0 7,500 -0.2
06/04/2022
16.32
 6,208 16.39 16.39 15.77 0 0 0
05/04/2022
16.39
 2,300 16.39 16.39 16.24 0 0 0
04/04/2022
16.39
 1,300 16.78 16.78 16.39 0 0 0
01/04/2022
16.78
 12,800 16.78 16.78 15.15 0 0 0
31/03/2022
16.78
 1,000 16.78 16.78 16.78 0 0 0
30/03/2022
16.78
 12,800 16.86 16.94 16.78 0 0 0
29/03/2022
16.86
 16,120 16.94 16.94 16.78 0 0 0
28/03/2022
16.94
 30,400 16.47 17.57 16.39 0 3,800 -0.1
25/03/2022
16.47
 51,900 16.39 17.57 16.39 0 23,500 -0.5
24/03/2022
16.39
 47,240 16.71 16.71 16.16 0 15,000 -0.3
23/03/2022
16.71
 59,382 16.24 16.71 15.38 0 0 0
22/03/2022
16.24
 141,800 15.61 16.24 14.21 0 10,000 -0.2
21/03/2022
15.61
 39,010 15.38 15.61 14.91 0 9,500 -0.2
18/03/2022
15.38
 5,605 15.38 16.32 15.38 0 0 0
17/03/2022
15.38
 57,500 15.22 16.55 15.30 0 0 0
16/03/2022
15.22
 3,262 16.78 17.57 15.22 0 600 -0.0
15/03/2022
16.78
 16,343 15.46 16.78 14.05 0 0 0
14/03/2022
15.46
 2,700 16.00 16.00 15.46 0 0 0
11/03/2022
16.00
 1,000 16.00 16.00 16.00 0 0 0
10/03/2022
16.00
 11,600 16.94 16.94 16.00 0 0 0
09/03/2022
16.94
 17,400 15.61 17.02 16.39 0 5,000 -0.1
08/03/2022
15.61
 15,300 16.63 16.63 14.99 100 10,000 -0.2
07/03/2022
16.63
 49,400 16.00 16.78 16.00 0 18,500 -0.4
04/03/2022
16.00
 52,530 15.22 16.00 15.22 0 11,500 -0.2
03/03/2022
15.22
 65,400 14.05 15.22 14.05 0 5,000 -0.1
02/03/2022
14.05
 8,100 14.05 14.05 13.97 0 0 0
01/03/2022
14.05
 2,500 14.05 14.05 14.05 0 0 0
28/02/2022
14.05
 4,000 14.05 14.05 14.05 0 0 0
25/02/2022
14.05
 5,200 14.44 14.44 14.05 0 5,000 -0.1
24/02/2022
14.44
 12,239 14.44 14.44 14.36 0 0 0
23/02/2022
14.44
 100 14.44 14.44 14.44 0 0 0
22/02/2022
14.44
 10,700 14.44 14.44 14.44 0 0 0
21/02/2022
14.44
 6,100 14.13 14.44 14.44 0 0 0
18/02/2022
14.13
 100 14.83 14.83 14.13 0 0 0
17/02/2022
14.83
 17,600 14.52 14.83 14.76 0 10,000 -0.2
16/02/2022
14.52
 26,700 14.83 14.83 14.52 0 16,000 -0.3
15/02/2022
14.83
 17,300 14.76 14.83 14.44 0 5,800 -0.1
14/02/2022
14.76
 22,307 14.83 14.83 14.76 0 5,000 -0.1
11/02/2022
14.83
 26,553 14.83 14.91 14.83 0 0 0
10/02/2022
14.83
 200 14.91 14.91 14.83 0 0 0
09/02/2022
14.91
 1,900 14.83 14.91 14.44 0 0 0
08/02/2022
14.83
 48,121 14.99 16.47 14.83 0 0 0
07/02/2022
14.99
 1,207 14.83 15.61 14.91 0 0 0
28/01/2022
14.83
 124,107 13.90 15.22 13.66 0 100 -0.0
27/01/2022
13.90
 26,100 13.35 13.90 13.19 0 200 -0.0
26/01/2022
13.35
 11,900 12.33 13.51 12.88 0 0 0
25/01/2022
12.33
 4,500 12.33 12.33 12.26 100 0 0.0
24/01/2022
12.33
 2,300 12.49 12.49 12.33 200 0 0.0
21/01/2022
12.49
 3,200 12.49 12.49 12.49 0 0 0
20/01/2022
12.49
 9,800 12.49 12.57 12.33 2,600 0 0.0
19/01/2022
12.49
 700 12.49 12.88 12.49 0 0 0
18/01/2022
12.49
 1,000 12.49 12.65 12.49 0 0 0
17/01/2022
12.49
 3,500 12.65 12.88 12.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |