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)
08/02/2021
8.02
 8,000 8.32 8.32 8.02 0 0 0
05/02/2021
8.32
 5,200 8.32 8.32 8.32 0 0 0
04/02/2021
8.32
 17,900 8.32 8.47 7.95 0 0 0
03/02/2021
8.32
 23,800 8.17 8.47 7.58 0 0 0
02/02/2021
8.17
 1,600 8.17 8.32 8.10 0 0 0
01/02/2021
8.17
 66,700 8.17 8.54 8.17 1,000 0 0.0
29/01/2021
8.17
 8,800 7.50 8.17 7.36 0 0 0
28/01/2021
7.50
 78,100 8.10 8.10 7.36 0 0 0
27/01/2021
8.10
 4,700 7.95 8.10 7.80 0 0 0
26/01/2021
7.95
 9,759 8.40 8.40 7.95 0 0 0
25/01/2021
8.40
 21,439 8.17 8.40 7.80 0 0 0
22/01/2021
8.17
 6,100 8.40 8.40 8.10 0 0 0
21/01/2021
8.40
 10,310 8.40 8.40 8.02 0 0 0
20/01/2021
8.40
 33,000 8.17 8.47 7.95 0 0 0
19/01/2021
8.17
 25,400 8.69 8.77 8.02 0 0 0
18/01/2021
8.69
 78,840 8.25 8.77 8.40 0 200 -0.0
15/01/2021
8.25
 85,600 8.17 8.40 8.17 0 0 0
14/01/2021
8.17
 45,700 8.02 8.17 8.02 0 0 0
13/01/2021
8.02
 18,701 8.10 8.10 7.88 0 0 0
12/01/2021
8.10
 37,200 7.50 8.10 7.73 0 0 0
11/01/2021
7.50
 39,600 7.95 7.95 7.50 600 0 0.0
08/01/2021
7.95
 38,001 8.10 8.10 7.88 0 0 0
07/01/2021
8.10
 39,600 8.10 8.10 8.02 0 0 0
06/01/2021: Cổ tức tiền mặt tỉ lệ: 10%
06/01/2021
8.10
 29,000 8.10 8.54 8.02 100 100 0
05/01/2021
8.10
 116,320 8.03 8.17 7.96 0 5,500 -0.1
04/01/2021
8.03
 45,600 8.10 8.17 7.96 1,000 0 0.0
31/12/2020
8.10
 45,100 7.89 8.10 7.89 200 0 0.0
30/12/2020
7.89
 20,060 7.83 8.51 7.89 100 0 0.0
29/12/2020
7.83
 102,501 7.62 8.37 7.62 0 48,200 -0.5
28/12/2020
7.62
 99,430 7.49 7.62 7.42 0 38,100 -0.4
25/12/2020
7.49
 113,560 7.21 7.49 7.08 0 86,500 -0.9
24/12/2020
7.21
 25,310 7.35 7.35 7.15 0 3,000 -0.0
23/12/2020
7.35
 41,720 7.35 7.42 7.15 0 22,200 -0.2
22/12/2020
7.35
 119,000 7.08 7.42 7.08 0 67,500 -0.7
21/12/2020
7.08
 23,100 7.21 7.21 7.01 0 0 0
18/12/2020
7.21
 10,868 7.28 7.28 7.08 2,200 0 0.0
17/12/2020
7.28
 54,714 7.35 7.35 7.15 3,200 35,100 -0.3
16/12/2020
7.35
 71,600 6.81 7.35 6.81 0 49,100 -0.5
15/12/2020
6.81
 27,100 6.74 6.87 6.67 0 20,700 -0.2
14/12/2020
6.74
 28,400 6.67 6.74 6.60 0 10,800 -0.1
11/12/2020
6.67
 10,600 6.74 6.74 6.67 0 6,200 -0.1
10/12/2020
6.74
 25,500 6.60 6.74 6.67 0 25,000 -0.2
09/12/2020
6.60
 2,100 6.53 6.60 6.60 0 2,000 -0.0
08/12/2020
6.53
 5,600 6.53 6.53 6.40 0 5,500 -0.1
07/12/2020
6.53
 5,406 6.40 6.53 6.47 0 0 0
04/12/2020
6.40
 31,010 6.67 6.67 6.40 0 31,000 -0.3
03/12/2020
6.67
 8,390 6.60 6.81 6.67 1,000 1,900 -0.0
02/12/2020
6.60
 100 6.40 6.60 5.78 0 100 -0.0
01/12/2020
6.40
 14,000 6.67 6.67 6.40 0 4,000 -0.0
30/11/2020
6.67
 100 6.67 6.67 6.67 0 100 -0.0
27/11/2020
6.67
 22,408 6.33 6.94 6.53 0 9,700 -0.1
26/11/2020
6.33
 400 6.33 6.47 6.26 0 0 0
25/11/2020
6.33
 0 6.33 6.33 6.33 0 0 0
24/11/2020
6.33
 2,400 6.33 6.40 6.33 0 0 0
23/11/2020
6.33
 202 6.26 6.33 6.26 0 0 0
20/11/2020
6.26
 0 6.26 6.26 6.26 0 0 0
19/11/2020
6.26
 100 6.40 6.40 6.26 0 0 0
18/11/2020
6.40
 888 6.40 6.40 6.26 0 300 -0.0
17/11/2020
6.40
 14,100 6.40 6.40 6.19 0 500 -0.0
16/11/2020
6.40
 15,310 6.47 6.47 6.33 0 0 0
13/11/2020
6.47
 2,100 6.47 6.47 6.47 0 0 0
12/11/2020
6.47
 0 6.47 6.47 6.47 0 0 0
11/11/2020
6.47
 15,300 6.47 6.47 6.40 0 14,500 -0.1
10/11/2020
6.47
 15,616 6.47 6.47 6.19 0 1,100 -0.0
09/11/2020
6.47
 1,100 6.47 6.47 6.47 0 1,100 -0.0
06/11/2020
6.47
 8,000 6.47 6.53 6.47 0 4,500 -0.0
05/11/2020
6.47
 2,100 6.60 6.60 6.47 0 0 0
04/11/2020
6.60
 3,400 6.12 6.60 6.60 0 3,400 -0.0
03/11/2020
6.12
 5,100 6.60 6.60 6.12 0 5,000 -0.0
02/11/2020
6.60
 18,200 6.67 6.67 6.60 0 17,600 -0.2
30/10/2020
6.67
 6,000 6.67 6.67 6.67 0 4,000 -0.0
29/10/2020
6.67
 1,500 6.87 6.87 6.19 0 900 -0.0
28/10/2020
6.87
 100 6.26 6.87 6.87 100 0 0.0
27/10/2020
6.26
 1,000 6.67 6.67 6.26 0 0 0
26/10/2020
6.67
 0 6.67 6.67 6.67 0 0 0
23/10/2020
6.67
 0 6.67 6.67 6.67 0 0 0
22/10/2020
6.67
 1,000 6.74 6.74 6.67 1,000 900 0.0
21/10/2020
6.74
 0 6.74 6.74 6.74 0 0 0
20/10/2020
6.74
 0 6.74 6.74 6.74 0 0 0
19/10/2020
6.74
 100 6.12 6.74 6.74 100 0 0.0
16/10/2020
6.12
 0 6.12 6.12 6.12 0 0 0
15/10/2020
6.12
 300 6.74 6.74 6.12 0 0 0
14/10/2020
6.74
 0 6.74 6.74 6.74 0 0 0
13/10/2020
6.74
 0 6.74 6.74 6.74 0 0 0
12/10/2020
6.74
 0 6.74 6.74 6.74 0 0 0
09/10/2020
6.74
 0 6.74 6.74 6.74 0 0 0
08/10/2020
6.74
 0 6.74 6.74 6.74 0 0 0
07/10/2020
6.74
 0 6.74 6.74 6.74 0 0 0
06/10/2020
6.74
 0 6.74 6.74 6.74 0 0 0
05/10/2020
6.74
 100 6.12 6.74 6.74 100 0 0.0
02/10/2020
6.12
 0 6.12 6.12 6.12 0 0 0
01/10/2020
6.12
 600 6.74 6.74 6.12 0 0 0
30/09/2020
6.74
 0 6.74 6.74 6.74 0 0 0
29/09/2020
6.74
 500 6.53 6.74 6.74 0 500 -0.0
28/09/2020
6.53
 0 6.53 6.53 6.53 0 0 0
25/09/2020
6.53
 0 6.53 6.53 6.53 0 0 0
24/09/2020
6.53
 0 6.53 6.53 6.53 0 0 0
23/09/2020
6.53
 100 5.99 6.53 6.53 100 0 0.0
22/09/2020
5.99
 1,000 6.26 6.26 5.99 0 0 0
21/09/2020
6.26
 0 6.26 6.26 6.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |