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)
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
11/07/2019
6.20
 19,600 6.45 6.45 6.14 4,100 0 0.0
10/07/2019
6.45
 150 6.14 6.45 6.45 0 0 0
09/07/2019
6.14
 0 6.14 6.14 6.14 0 0 0
08/07/2019
6.14
 6,000 6.38 6.38 6.14 4,400 0 0.0
05/07/2019
6.38
 500 6.20 6.38 6.38 0 0 0
04/07/2019
6.20
 100 6.51 6.51 6.20 0 0 0
03/07/2019
6.51
 210 6.69 6.69 6.08 0 100 -0.0
02/07/2019
6.69
 200 6.57 6.69 5.95 0 100 -0.0
01/07/2019
6.57
 100 6.14 6.57 6.57 0 0 0
28/06/2019
6.14
 400 6.08 6.45 6.14 0 0 0
27/06/2019
6.08
 0 6.08 6.08 6.08 0 0 0
26/06/2019
6.08
 5,200 6.08 6.08 6.08 5,200 0 0.1
25/06/2019
6.08
 22,000 6.14 6.14 6.08 11,600 0 0.1
24/06/2019
6.14
 25,100 6.14 6.14 6.14 11,600 0 0.1
21/06/2019
6.14
 28,000 6.26 6.26 6.14 11,400 0 0.1
20/06/2019
6.26
 42,900 6.38 6.38 6.14 11,200 0 0.1
19/06/2019
6.38
 160 6.75 6.75 6.38 0 0 0
18/06/2019
6.75
 10 6.75 6.75 6.75 0 0 0
17/06/2019
6.75
 58 6.75 6.75 6.75 0 0 0
14/06/2019
6.75
 0 6.75 6.75 6.75 0 0 0
13/06/2019
6.75
 200 6.75 6.75 6.08 0 100 -0.0
12/06/2019
6.75
 116 6.51 6.75 6.75 0 0 0
11/06/2019
6.51
 800 6.75 6.75 6.45 500 0 0.0
10/06/2019
6.75
 0 6.75 6.75 6.75 0 0 0
07/06/2019
6.75
 0 6.75 6.75 6.75 0 0 0
06/06/2019
6.75
 3,700 6.75 6.75 6.26 500 0 0.0
05/06/2019
6.75
 1,000 6.69 6.75 6.57 900 0 0.0
04/06/2019
6.69
 12,130 6.75 6.75 6.57 6,000 0 0.1
03/06/2019
6.75
 0 6.75 6.75 6.75 0 0 0
31/05/2019
6.75
 300 6.51 6.75 6.69 0 0 0
30/05/2019
6.51
 7,917 6.75 6.75 6.45 5,700 0 0.1
29/05/2019
6.75
 15,800 6.75 6.75 6.75 10,600 0 0.1
28/05/2019
6.75
 14,500 6.75 6.75 6.75 0 1,300 -0.0
27/05/2019
6.75
 0 6.75 6.75 6.75 0 0 0
24/05/2019
6.75
 2,500 6.75 6.75 6.75 2,500 0 0
23/05/2019
6.75
 2,500 6.75 6.75 6.75 0 2,400 0
22/05/2019
6.75
 0 6.75 6.75 6.75 0 0 0
21/05/2019
6.75
 0 6.75 6.75 6.75 0 0 0
20/05/2019
6.75
 0 6.75 6.75 6.75 0 0 0
17/05/2019
6.75
 10,711 6.75 6.75 6.75 10,700 2,700 0.1
16/05/2019
6.75
 65,100 6.75 6.75 6.75 10,600 1,700 0.1
15/05/2019
6.75
 48,400 6.75 6.75 6.75 0 0 0
14/05/2019
6.75
 0 6.75 6.75 6.75 0 0 0
13/05/2019
6.75
 0 6.75 6.75 6.75 0 0 0
10/05/2019
6.75
 1,280 6.75 6.75 6.08 0 100 -0.0
09/05/2019
6.75
 0 6.75 6.75 6.75 0 0 0
08/05/2019
6.75
 10,600 6.75 6.75 6.75 10,600 0 0.1
07/05/2019
6.75
 20,400 6.75 6.75 6.08 0 100 -0.0
06/05/2019
6.75
 0 6.75 6.75 6.75 0 0 0
03/05/2019
6.75
 10,500 6.81 6.81 6.75 10,500 0 0.1
02/05/2019
6.81
 36,600 6.87 6.87 6.75 10,400 0 0.1
26/04/2019
6.87
 32,600 6.75 6.87 6.75 10,600 2,000 0.1
25/04/2019
6.75
 18,500 6.75 6.87 6.75 2,000 0 0.0
24/04/2019
6.75
 6,800 6.75 6.75 6.75 4,800 0 0.1
23/04/2019
6.75
 4,800 6.75 6.75 6.75 0 0 0
22/04/2019
6.75
 10,600 6.75 6.75 6.75 10,600 0 0.1
19/04/2019
6.75
 34,000 6.69 6.75 6.75 0 0 0
18/04/2019
6.69
 55,301 6.75 6.75 6.69 1,300 0 0.0
17/04/2019
6.75
 700 6.69 6.75 6.69 0 0 0
16/04/2019
6.69
 130 6.75 6.75 6.69 0 0 0
12/04/2019
6.75
 800 6.75 6.75 6.75 800 0 0.0
11/04/2019
6.75
 3,101 6.75 6.75 6.75 2,300 0 0.0
10/04/2019
6.75
 2,000 6.75 6.75 6.75 0 0 0
09/04/2019
6.75
 100 6.75 6.75 6.75 0 0 0
08/04/2019
6.75
 500 6.75 6.75 6.75 500 0 0.0
05/04/2019
6.75
 500 6.69 6.75 6.75 0 0 0
04/04/2019
6.69
 2,000 6.75 6.75 6.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |