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)
29/11/2019
6.32
 1,000 6.26 6.32 6.32 0 0 0
28/11/2019
6.26
 2,000 6.26 6.26 6.26 0 0 0
27/11/2019
6.26
 50 6.26 6.26 6.26 0 0 0
26/11/2019
6.26
 6,000 6.14 6.26 6.20 0 0 0
25/11/2019
6.14
 0 6.14 6.14 6.14 0 0 0
22/11/2019
6.14
 2,700 6.32 6.32 6.14 0 0 0
21/11/2019
6.32
 1,170 6.14 6.32 6.26 0 0 0
20/11/2019
6.14
 10 6.14 6.14 6.14 0 0 0
19/11/2019
6.14
 20 6.14 6.14 6.14 0 0 0
18/11/2019
6.14
 3,025 6.26 6.26 6.14 0 0 0
15/11/2019
6.26
 10 6.26 6.26 6.26 0 0 0
14/11/2019
6.26
 1,410 6.26 6.26 6.26 0 0 0
13/11/2019
6.26
 8,200 6.32 6.32 6.26 0 0 0
12/11/2019
6.32
 2,500 6.32 6.32 6.32 0 0 0
11/11/2019
6.32
 14,500 6.08 6.45 6.08 0 0 0
08/11/2019
6.08
 12,302 6.14 6.14 6.02 0 0 0
07/11/2019
6.14
 3,200 6.08 6.26 6.14 0 0 0
06/11/2019
6.08
 2,800 6.08 6.08 6.02 0 0 0
05/11/2019
6.08
 0 6.08 6.08 6.08 0 0 0
04/11/2019
6.08
 200 6.08 6.08 6.08 0 0 0
01/11/2019
6.08
 1,000 6.02 6.08 6.08 0 0 0
31/10/2019
6.02
 7,000 6.02 6.02 5.95 0 0 0
30/10/2019
6.02
 700 5.95 6.02 6.02 0 0 0
29/10/2019
5.95
 6,800 5.95 6.02 5.95 0 0 0
28/10/2019
5.95
 800 5.95 5.95 5.83 0 0 0
25/10/2019
5.95
 0 5.95 5.95 5.95 0 0 0
24/10/2019
5.95
 0 5.95 5.95 5.95 0 0 0
23/10/2019
5.95
 0 5.95 5.95 5.95 0 0 0
22/10/2019
5.95
 2,000 6.14 6.14 5.95 0 0 0
21/10/2019
6.14
 0 6.14 6.14 6.14 0 0 0
18/10/2019
6.14
 0 6.14 6.14 6.14 0 0 0
17/10/2019
6.14
 921 6.14 6.14 6.14 0 0 0
16/10/2019
6.14
 2,800 6.02 6.20 6.02 0 0 0
15/10/2019
6.02
 0 6.02 6.02 6.02 0 0 0
14/10/2019
6.02
 100 6.02 6.02 6.02 0 0 0
11/10/2019
6.02
 1,200 6.02 6.02 6.02 0 0 0
10/10/2019
6.02
 200 6.02 6.02 6.02 0 0 0
09/10/2019
6.02
 40 6.02 6.02 6.02 0 0 0
08/10/2019
6.02
 200 5.89 6.02 6.02 0 0 0
07/10/2019
5.89
 2,200 6.02 6.02 5.89 0 0 0
04/10/2019
6.02
 200 6.02 6.02 6.02 0 0 0
03/10/2019
6.02
 60 6.02 6.02 6.02 0 0 0
02/10/2019
6.02
 2,000 6.14 6.14 6.02 0 0 0
01/10/2019
6.14
 10 6.14 6.14 6.14 0 0 0
30/09/2019
6.14
 5,500 6.14 6.14 6.14 0 0 0
27/09/2019
6.14
 1,100 6.14 6.14 5.89 0 0 0
26/09/2019
6.14
 2,000 5.89 6.14 6.14 0 0 0
25/09/2019
5.89
 0 5.89 5.89 5.89 0 0 0
24/09/2019
5.89
 0 5.89 5.89 5.89 0 0 0
23/09/2019
5.89
 0 5.89 5.89 5.89 0 0 0
20/09/2019
5.89
 200 5.83 5.89 5.89 0 0 0
19/09/2019
5.83
 0 5.83 5.83 5.83 0 0 0
18/09/2019
5.83
 0 5.83 5.83 5.83 0 0 0
17/09/2019
5.83
 132 5.83 5.83 5.83 0 0 0
16/09/2019
5.83
 0 5.83 5.83 5.83 0 0 0
13/09/2019
5.83
 31 5.83 5.83 5.83 0 0 0
12/09/2019
5.83
 0 5.83 5.83 5.83 0 0 0
11/09/2019
5.83
 0 5.83 5.83 5.83 0 0 0
10/09/2019
5.83
 100 6.14 6.14 5.83 0 0 0
09/09/2019
6.14
 0 6.14 6.14 6.14 0 0 0
06/09/2019
6.14
 0 6.14 6.14 6.14 0 0 0
05/09/2019
6.14
 400 6.14 6.14 6.14 0 0 0
04/09/2019
6.14
 5,000 6.14 6.14 6.14 0 0 0
03/09/2019
6.14
 3,000 6.14 6.14 6.14 0 0 0
30/08/2019
6.14
 3,400 6.02 6.14 6.02 0 0 0
29/08/2019
6.02
 0 6.02 6.02 6.02 0 0 0
28/08/2019
6.02
 68 6.02 6.02 6.02 0 0 0
27/08/2019
6.02
 1,000 5.89 6.02 6.02 0 0 0
26/08/2019
5.89
 600 6.08 6.14 5.89 0 0 0
23/08/2019
6.08
 1,500 6.14 6.14 6.08 0 0 0
22/08/2019
6.14
 1,500 6.02 6.14 5.95 0 0 0
21/08/2019
6.02
 108 5.89 6.02 6.02 0 0 0
20/08/2019
5.89
 100 5.89 5.89 5.89 0 0 0
19/08/2019
5.89
 300 5.71 5.89 5.89 0 0 0
16/08/2019
5.71
 5,000 6.20 6.20 5.65 0 100 -0.0
15/08/2019
6.20
 100 5.89 6.20 6.20 0 0 0
14/08/2019
5.89
 1,500 5.59 5.89 5.89 0 0 0
13/08/2019
5.59
 114,100 5.77 5.77 5.59 90,300 113,100 -0.2
12/08/2019
5.77
 186,900 5.83 5.95 5.65 129,100 166,900 -0.4
09/08/2019
5.83
 101,000 6.32 6.32 5.83 3,700 101,000 -0.9
08/08/2019
6.32
 2,600 6.14 6.32 6.14 500 0 0.0
07/08/2019
6.14
 10,972 6.14 6.14 6.14 5,900 0 0.1
06/08/2019
6.14
 5,900 6.08 6.14 6.08 0 0 0
05/08/2019
6.08
 800 6.08 6.08 6.08 0 0 0
02/08/2019
6.08
 6,000 6.08 6.08 6.02 0 0 0
01/08/2019
6.08
 9,400 6.14 6.14 6.08 3,700 0 0.0
31/07/2019
6.14
 2,700 6.20 6.20 6.14 0 0 0
30/07/2019
6.20
 20 6.20 6.20 6.20 0 0 0
29/07/2019
6.20
 5,000 6.20 6.20 6.20 0 0 0
26/07/2019
6.20
 28,770 6.14 6.20 6.14 11,700 0 0.1
25/07/2019
6.14
 18,000 6.20 6.20 6.14 4,000 0 0.0
24/07/2019
6.20
 10,000 6.20 6.20 6.20 0 0 0
23/07/2019
6.20
 2,400 6.20 6.20 6.20 0 0 0
22/07/2019
6.20
 10,058 6.20 6.26 6.20 9,900 0 0.1
19/07/2019
6.20
 19,200 6.20 6.20 6.20 1,300 0 0.0
18/07/2019
6.20
 2,315 6.20 6.20 6.20 2,200 0 0.0
17/07/2019
6.20
 300 6.20 6.20 6.20 300 0 0.0
16/07/2019
6.20
 17,000 6.20 6.45 6.20 6,000 0 0.1
15/07/2019
6.20
 4,000 6.20 6.20 6.20 2,000 0 0.0
12/07/2019
6.20
 2,000 6.20 6.20 6.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |