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)
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
29/11/2021
12.41
 2,600 12.26 12.41 12.26 0 0 0
26/11/2021
12.26
 3,100 12.63 12.63 12.26 0 0 0
25/11/2021
12.63
 39,500 12.63 12.63 12.26 0 1,500 -0.0
24/11/2021
12.63
 16,700 12.70 12.70 12.26 0 0 0
23/11/2021
12.70
 900 12.33 12.70 12.04 0 0 0
22/11/2021
12.33
 35,260 13.15 13.15 12.11 0 2,000 -0.0
19/11/2021
13.15
 5,400 13.37 13.45 12.63 0 0 0
18/11/2021
13.37
 70,740 13.45 13.75 12.33 1,300 0 0.0
17/11/2021
13.45
 72,122 12.63 13.67 12.63 2,100 0 0.0
16/11/2021
12.63
 38,770 12.41 12.93 12.33 0 0 0
15/11/2021
12.41
 40,014 12.33 12.48 12.18 1,800 0 0.0
12/11/2021
12.33
 23,100 12.11 12.41 12.26 0 0 0
11/11/2021
12.11
 22,970 12.26 12.33 12.11 0 0 0
10/11/2021
12.26
 8,632 12.18 12.26 11.89 0 0 0
09/11/2021
12.18
 8,700 12.11 12.26 11.89 1,500 0 0.0
08/11/2021
12.11
 6,000 12.04 12.11 11.89 0 0 0
05/11/2021
12.04
 8,145 11.89 12.18 11.74 0 0 0
04/11/2021
11.89
 1,350 11.66 12.18 11.52 0 0 0
03/11/2021
11.66
 24,400 11.89 11.89 11.66 11,300 0 0.2
02/11/2021
11.89
 15,600 12.18 12.18 11.89 1,100 0 0.0
01/11/2021
12.18
 1,284 12.33 12.33 12.18 200 0 0.0
29/10/2021
12.33
 7,500 12.33 12.33 11.81 0 0 0
28/10/2021
12.33
 36,500 11.66 12.41 11.66 21,100 5,100 0.3
27/10/2021
11.66
 9,200 12.11 12.11 11.66 6,100 0 0.1
26/10/2021
12.11
 600 12.11 12.11 11.81 0 0 0
25/10/2021
12.11
 4,400 11.96 12.11 11.66 1,600 0 0.0
22/10/2021
11.96
 4,300 11.96 12.04 11.96 0 0 0
21/10/2021
11.96
 71,000 11.96 11.96 11.89 60,000 0 1.0
20/10/2021
11.96
 86,200 11.59 12.04 11.59 23,000 53 0.4
19/10/2021
11.59
 500 11.59 11.59 11.52 0 0 0
18/10/2021
11.59
 300 11.59 11.66 11.59 100 0 0
15/10/2021
11.59
 2,000 11.59 11.59 11.59 2,000 0 0.0
14/10/2021
11.59
 1,000 12.04 12.04 11.59 1,000 0 0.0
13/10/2021
12.04
 200 11.74 12.04 11.89 0 0 0
12/10/2021
11.74
 301 11.74 11.74 11.74 0 0 0
11/10/2021
11.74
 1,400 12.18 12.33 11.74 0 0 0
08/10/2021
12.18
 3,100 12.04 12.18 11.59 0 0 0
07/10/2021
12.04
 0 12.04 12.04 12.04 0 0 0
06/10/2021
12.04
 16,900 11.89 12.26 12.04 13,700 0 0.2
05/10/2021
11.89
 2,630 12.26 12.26 11.89 1,900 0 0.0
04/10/2021
12.26
 40,200 11.52 12.26 11.81 38,700 0 0.6
01/10/2021
11.52
 8,813 11.52 11.52 11.52 8,800 0 0.1
30/09/2021
11.52
 5,101 11.14 11.52 11.29 5,000 0 0.1
29/09/2021
11.14
 0 11.14 11.14 11.14 0 0 0
28/09/2021
11.14
 8,600 11.89 11.89 11.00 1,000 0 0.0
27/09/2021
11.89
 5,184 11.89 11.89 11.14 1,000 0 0.0
24/09/2021
11.89
 13,300 11.81 11.89 11.74 0 0 0
23/09/2021
11.81
 20,450 11.81 11.96 10.70 1,900 0 0.0
22/09/2021
11.81
 2,184 11.89 11.89 11.14 1,100 0 0.0
21/09/2021
11.89
 3,000 11.89 11.89 10.77 2,000 0 0.0
20/09/2021
11.89
 2,200 12.26 12.26 11.89 0 0 0
17/09/2021
12.26
 423 12.33 12.33 12.26 0 0 0
16/09/2021
12.33
 2,236 12.33 12.41 12.33 100 0 0.0
15/09/2021
12.33
 12,000 12.04 12.33 12.04 0 0 0
14/09/2021
12.04
 22,680 12.04 12.11 12.04 0 0 0
13/09/2021
12.04
 19,401 11.96 12.18 11.96 5,300 0 0.1
10/09/2021
11.96
 9,700 11.96 12.04 11.96 3,100 0 0.0
09/09/2021
11.96
 8,785 11.96 12.04 11.96 0 0 0
08/09/2021
11.96
 16,201 11.89 12.04 11.74 0 0 0
07/09/2021
11.89
 13,044 11.96 11.96 11.52 0 0 0
06/09/2021
11.96
 3,310 11.89 11.96 11.89 0 0 0
01/09/2021
11.89
 34,100 11.66 12.18 11.81 0 0 0
31/08/2021
11.66
 50,123 11.52 11.89 11.52 1,900 0 0.0
30/08/2021
11.52
 6,320 11.52 11.52 11.22 0 0 0
27/08/2021
11.52
 1,200 11.89 11.89 11.14 0 0 0
26/08/2021
11.89
 1,500 11.14 11.89 11.29 0 0 0
25/08/2021
11.14
 11,400 11.00 11.59 11.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |