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% 95,200 0 0
15
17.70
17.70
2 tháng
(2025-12-01) 		1.70 10.62% 97,500 0 0
15
17.70
17.70
3 tháng
(2025-10-30) 		0.70 4.12% 113,400 0 0
14.80
17.70
17.70
6 tháng
(2025-08-01) 		1.20 7.27% 279,200 -200 -0.0
14.40
18.50
17.70
12 tháng
(2025-02-03) 		1.92 12.15% 1,035,863 -8,100 -0.1
12.40
18.50
17.70
24 tháng
(2024-02-15) 		4.55 34.59% 1,640,281 -170,401 -2.3
11.84
18.50
17.70
36 tháng
(2023-02-13) 		7.55 74.46% 3,890,056 -346,791 -4.4
8.92
18.50
17.70
60 tháng
(2021-02-23) 		9.11 106.07% 11,065,201 -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)
09/04/2021
9.22
 28,000 9.38 9.38 9.14 6,000 0 0.1
08/04/2021
9.38
 12,424 9.38 9.46 9.06 0 0 0
07/04/2021
9.38
 23,000 8.83 9.46 8.83 0 4,000 -0.0
06/04/2021
8.83
 190,900 9.46 9.85 8.51 17,000 0 0.2
05/04/2021
9.46
 20,200 9.46 9.46 9.46 6,200 0 0.1
02/04/2021
9.46
 91,110 9.77 9.77 9.46 0 0 0
01/04/2021
9.77
 17,200 9.93 9.93 9.53 0 0 0
31/03/2021
9.93
 18,522 9.93 9.93 9.46 0 1,900 -0.0
30/03/2021
9.93
 13,500 10.09 10.09 9.69 0 0 0
29/03/2021
10.09
 33,600 10.24 10.24 9.77 100 0 0.0
26/03/2021
10.24
 29,000 10.64 10.64 9.61 0 0 0
25/03/2021
10.64
 11,067 10.64 10.64 9.93 0 0 0
24/03/2021
10.64
 70,866 10.40 11.03 10.40 5,700 0 0.1
23/03/2021
10.40
 235,200 9.46 10.40 9.46 200 4,100 -0.0
22/03/2021
9.46
 89,600 8.90 9.53 8.83 0 0 0
19/03/2021
8.90
 44,800 8.83 9.06 8.83 0 0 0
18/03/2021
8.83
 25,500 8.83 8.83 8.67 100 0 0.0
17/03/2021
8.83
 43,600 8.67 8.83 8.43 0 0 0
16/03/2021
8.67
 3,100 8.67 8.67 8.59 0 1,000 -0.0
15/03/2021
8.67
 8,623 8.90 8.98 8.59 0 0 0
12/03/2021
8.90
 15,600 8.90 8.90 8.51 0 0 0
11/03/2021
8.90
 29,259 8.83 9.06 8.59 0 0 0
10/03/2021
8.83
 12,500 8.59 9.30 8.51 0 500 -0.0
09/03/2021
8.59
 7,523 8.59 8.59 8.43 0 200 -0.0
08/03/2021
8.59
 22,900 8.43 8.59 8.43 0 100 -0.0
05/03/2021
8.43
 22,000 8.51 8.51 8.35 0 0 0
04/03/2021
8.51
 26,051 8.43 8.59 8.35 1,000 0 0.0
03/03/2021
8.43
 38,200 8.43 8.43 8.35 0 0 0
02/03/2021
8.43
 12,100 8.35 8.67 8.20 900 5,900 -0.1
01/03/2021
8.35
 58,500 8.35 8.43 8.27 0 0 0
26/02/2021
8.35
 16,850 8.35 8.67 8.27 1,200 900 0.0
25/02/2021
8.35
 18,000 8.75 8.75 8.27 0 0 0
24/02/2021
8.75
 26,500 8.59 8.90 8.20 0 100 -0.0
23/02/2021
8.59
 9,600 8.75 8.75 8.59 0 0 0
22/02/2021
8.75
 4,000 8.98 8.98 8.59 0 0 0
19/02/2021
8.98
 100 8.75 8.98 8.98 0 0 0
18/02/2021
8.75
 30,610 8.98 8.98 8.67 0 0 0
17/02/2021
8.98
 9,000 8.75 8.98 8.35 0 0 0
09/02/2021
8.75
 5,000 8.51 8.75 8.35 0 0 0
08/02/2021
8.51
 8,000 8.83 8.83 8.51 0 0 0
05/02/2021
8.83
 5,200 8.83 8.83 8.83 0 0 0
04/02/2021
8.83
 17,900 8.83 8.98 8.43 0 0 0
03/02/2021
8.83
 23,800 8.67 8.98 8.04 0 0 0
02/02/2021
8.67
 1,600 8.67 8.83 8.59 0 0 0
01/02/2021
8.67
 66,700 8.67 9.06 8.67 1,000 0 0.0
29/01/2021
8.67
 8,800 7.96 8.67 7.80 0 0 0
28/01/2021
7.96
 78,100 8.59 8.59 7.80 0 0 0
27/01/2021
8.59
 4,700 8.43 8.59 8.27 0 0 0
26/01/2021
8.43
 9,759 8.90 8.90 8.43 0 0 0
25/01/2021
8.90
 21,439 8.67 8.90 8.27 0 0 0
22/01/2021
8.67
 6,100 8.90 8.90 8.59 0 0 0
21/01/2021
8.90
 10,310 8.90 8.90 8.51 0 0 0
20/01/2021
8.90
 33,000 8.67 8.98 8.43 0 0 0
19/01/2021
8.67
 25,400 9.22 9.30 8.51 0 0 0
18/01/2021
9.22
 78,840 8.75 9.30 8.90 0 200 -0.0
15/01/2021
8.75
 85,600 8.67 8.90 8.67 0 0 0
14/01/2021
8.67
 45,700 8.51 8.67 8.51 0 0 0
13/01/2021
8.51
 18,701 8.59 8.59 8.35 0 0 0
12/01/2021
8.59
 37,200 7.96 8.59 8.20 0 0 0
11/01/2021
7.96
 39,600 8.43 8.43 7.96 600 0 0.0
08/01/2021
8.43
 38,001 8.59 8.59 8.35 0 0 0
07/01/2021
8.59
 39,600 8.59 8.59 8.51 0 0 0
06/01/2021: Cổ tức tiền mặt tỉ lệ: 10%
06/01/2021
8.59
 29,000 8.59 9.06 8.51 100 100 0
05/01/2021
8.59
 116,320 8.52 8.66 8.44 0 5,500 -0.1
04/01/2021
8.52
 45,600 8.59 8.66 8.44 1,000 0 0.0
31/12/2020
8.59
 45,100 8.37 8.59 8.37 200 0 0.0
30/12/2020
8.37
 20,060 8.30 9.02 8.37 100 0 0.0
29/12/2020
8.30
 102,501 8.08 8.88 8.08 0 48,200 -0.5
28/12/2020
8.08
 99,430 7.94 8.08 7.87 0 38,100 -0.4
25/12/2020
7.94
 113,560 7.65 7.94 7.51 0 86,500 -0.9
24/12/2020
7.65
 25,310 7.80 7.80 7.58 0 3,000 -0.0
23/12/2020
7.80
 41,720 7.80 7.87 7.58 0 22,200 -0.2
22/12/2020
7.80
 119,000 7.51 7.87 7.51 0 67,500 -0.7
21/12/2020
7.51
 23,100 7.65 7.65 7.43 0 0 0
18/12/2020
7.65
 10,868 7.72 7.72 7.51 2,200 0 0.0
17/12/2020
7.72
 54,714 7.80 7.80 7.58 3,200 35,100 -0.3
16/12/2020
7.80
 71,600 7.22 7.80 7.22 0 49,100 -0.5
15/12/2020
7.22
 27,100 7.15 7.29 7.07 0 20,700 -0.2
14/12/2020
7.15
 28,400 7.07 7.15 7.00 0 10,800 -0.1
11/12/2020
7.07
 10,600 7.15 7.15 7.07 0 6,200 -0.1
10/12/2020
7.15
 25,500 7.00 7.15 7.07 0 25,000 -0.2
09/12/2020
7.00
 2,100 6.93 7.00 7.00 0 2,000 -0.0
08/12/2020
6.93
 5,600 6.93 6.93 6.78 0 5,500 -0.1
07/12/2020
6.93
 5,406 6.78 6.93 6.86 0 0 0
04/12/2020
6.78
 31,010 7.07 7.07 6.78 0 31,000 -0.3
03/12/2020
7.07
 8,390 7.00 7.22 7.07 1,000 1,900 -0.0
02/12/2020
7.00
 100 6.78 7.00 6.14 0 100 -0.0
01/12/2020
6.78
 14,000 7.07 7.07 6.78 0 4,000 -0.0
30/11/2020
7.07
 100 7.07 7.07 7.07 0 100 -0.0
27/11/2020
7.07
 22,408 6.71 7.36 6.93 0 9,700 -0.1
26/11/2020
6.71
 400 6.71 6.86 6.64 0 0 0
25/11/2020
6.71
 0 6.71 6.71 6.71 0 0 0
24/11/2020
6.71
 2,400 6.71 6.78 6.71 0 0 0
23/11/2020
6.71
 202 6.64 6.71 6.64 0 0 0
20/11/2020
6.64
 0 6.64 6.64 6.64 0 0 0
19/11/2020
6.64
 100 6.78 6.78 6.64 0 0 0
18/11/2020
6.78
 888 6.78 6.78 6.64 0 300 -0.0
17/11/2020
6.78
 14,100 6.78 6.78 6.57 0 500 -0.0
16/11/2020
6.78
 15,310 6.86 6.86 6.71 0 0 0
13/11/2020
6.86
 2,100 6.86 6.86 6.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |