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)
16/01/2020
6.60
 100 6.74 6.74 6.60 100 0 0.0
15/01/2020
6.74
 0 6.74 6.74 6.74 0 0 0
14/01/2020
6.74
 0 6.74 6.74 6.74 0 0 0
13/01/2020
6.74
 0 6.74 6.74 6.74 0 0 0
10/01/2020
6.74
 100 6.33 6.74 6.74 0 0 0
09/01/2020
6.33
 0 6.33 6.33 6.33 0 0 0
08/01/2020
6.33
 0 6.33 6.33 6.33 0 0 0
07/01/2020
6.33
 100 6.33 6.33 6.33 0 0 0
06/01/2020
6.33
 0 6.33 6.33 6.33 0 0 0
03/01/2020
6.33
 1,400 7.01 7.01 6.33 0 0 0
02/01/2020
7.01
 100 6.81 7.01 7.01 0 100 -0.0
31/12/2019
6.81
 1,000 6.81 6.81 6.81 0 0 0
30/12/2019
6.81
 0 6.81 6.81 6.81 0 0 0
27/12/2019
6.81
 29 6.81 6.81 6.81 0 0 0
26/12/2019
6.81
 8,300 6.81 6.81 6.81 0 0 0
25/12/2019
6.81
 4,620 6.81 6.81 6.81 0 0 0
24/12/2019
6.81
 0 6.81 6.81 6.81 0 0 0
23/12/2019
6.81
 0 6.81 6.81 6.81 0 0 0
20/12/2019
6.81
 50 6.81 6.81 6.81 0 0 0
19/12/2019
6.81
 0 6.81 6.81 6.81 0 0 0
18/12/2019
6.81
 100 6.47 6.81 6.81 0 0 0
17/12/2019
6.47
 800 6.06 6.47 6.12 0 0 0
16/12/2019
6.06
 0 6.06 6.06 6.06 0 0 0
13/12/2019
6.06
 4,000 6.19 6.19 6.06 0 0 0
12/12/2019
6.19
 200 6.26 6.26 6.19 0 0 0
11/12/2019
6.26
 0 6.26 6.26 6.26 0 0 0
10/12/2019
6.26
 600 6.26 6.74 6.26 500 0 0.0
09/12/2019: Cổ tức tiền mặt tỉ lệ: 10%
09/12/2019
6.26
 0 6.26 6.26 6.26 0 0 0
06/12/2019
6.26
 0 6.26 6.26 6.26 0 0 0
05/12/2019
6.26
 4,870 6.14 6.26 6.20 0 0 0
04/12/2019
6.14
 10,000 6.14 6.14 6.14 100 0 0.0
03/12/2019
6.14
 100 6.32 6.32 6.14 0 0 0
02/12/2019
6.32
 50 6.32 6.32 6.32 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |