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)
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
14/01/2022
12.65
 13,400 12.80 12.80 12.26 7,700 0 0.1
13/01/2022
12.80
 24,100 12.80 12.96 12.80 9,500 0 0.2
12/01/2022
12.80
 16,900 13.27 13.27 12.73 1,400 0 0.0
11/01/2022
13.27
 6,700 13.27 13.51 13.19 0 0 0
10/01/2022
13.27
 9,800 13.82 13.82 13.27 0 0 0
07/01/2022
13.82
 11,200 13.90 13.90 13.51 0 0 0
06/01/2022
13.90
 34,800 13.90 13.97 13.27 9,600 0 0.2
05/01/2022
13.90
 24,300 14.68 14.68 13.90 3,100 0 0.1
04/01/2022
14.68
 16,585 14.60 14.76 14.05 6,900 0 0.1
31/12/2021
14.60
 30,600 14.60 14.60 13.43 10,000 2,000 0.2
30/12/2021
14.60
 14,600 14.83 14.83 14.52 0 0 0
29/12/2021: Cổ tức tiền mặt tỉ lệ: 10%
29/12/2021
14.83
 9,600 15.38 15.38 14.83 0 0 0
28/12/2021
15.38
 96,900 14.27 15.60 14.27 2,000 0 0.0
27/12/2021
14.27
 70,700 13.22 14.49 13.30 6,000 0 0.1
24/12/2021
13.22
 22,500 13.22 13.30 13.22 0 0 0
23/12/2021
13.22
 43,939 13.00 13.22 13.00 1,000 0 0.0
22/12/2021
13.00
 34,800 13.08 13.15 13.00 0 0 0
21/12/2021
13.08
 11,000 13.08 13.15 13.08 0 0 0
20/12/2021
13.08
 32,700 13.00 13.22 12.93 100 0 0.0
17/12/2021
13.00
 18,300 12.85 13.00 12.56 0 0 0
16/12/2021
12.85
 24,000 12.85 13.00 12.85 0 0 0
15/12/2021
12.85
 31,300 12.56 12.85 12.56 0 0 0
14/12/2021
12.56
 10,830 12.63 12.78 12.48 0 0 0
13/12/2021
12.63
 11,200 12.48 12.85 12.48 0 0 0
10/12/2021
12.48
 37,180 12.63 12.70 11.89 4,900 0 0.1
09/12/2021
12.63
 15,400 12.26 12.63 12.26 500 0 0.0
08/12/2021
12.26
 33,123 12.56 12.56 12.26 0 0 0
07/12/2021
12.56
 8,800 12.33 13.15 12.33 0 0 0
06/12/2021
12.33
 12,700 12.33 12.41 12.33 0 0 0
03/12/2021
12.33
 7,600 12.26 12.41 12.18 0 0 0
02/12/2021
12.26
 16,100 12.11 12.41 12.11 0 0 0
01/12/2021
12.11
 3,200 12.26 12.26 11.96 0 0 0
30/11/2021
12.26
 9,000 12.41 12.85 11.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |