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)
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
03/04/2019
6.75
 12,700 6.75 6.75 6.63 10,600 0 0.1
02/04/2019
6.75
 22,650 6.75 6.75 6.75 9,200 0 0.1
01/04/2019
6.75
 18,200 6.75 6.75 6.75 9,000 0 0.1
29/03/2019
6.75
 9,000 6.75 6.75 6.75 0 0 0
28/03/2019
6.75
 0 6.75 6.75 6.75 0 0 0
27/03/2019
6.75
 0 6.75 6.75 6.75 0 0 0
26/03/2019
6.75
 0 6.75 6.75 6.75 0 0 0
25/03/2019
6.75
 0 6.75 6.75 6.75 0 0 0
22/03/2019
6.75
 4,000 6.75 6.75 6.75 4,000 0 0.0
21/03/2019
6.75
 6,000 6.75 6.75 6.75 2,000 0 0.0
20/03/2019
6.75
 4,000 6.75 6.75 6.75 2,000 0 0.0
19/03/2019
6.75
 2,109 6.75 6.75 6.08 0 100 -0.0
18/03/2019
6.75
 6,100 6.75 6.75 6.75 6,100 0 0.1
15/03/2019
6.75
 8,200 6.75 6.75 6.75 2,100 0 0.0
14/03/2019
6.75
 3,300 6.81 6.81 6.69 500 0 0.0
13/03/2019
6.81
 8,200 6.87 6.87 6.81 7,700 0 0.1
12/03/2019
6.87
 8,000 6.81 6.87 6.81 0 0 0
11/03/2019
6.81
 16,500 6.75 6.81 6.75 1,000 0 0.0
08/03/2019
6.75
 2,070 6.75 6.75 6.75 1,500 0 0.0
07/03/2019
6.75
 1,500 6.75 6.81 6.75 0 0 0
06/03/2019
6.75
 0 6.75 6.75 6.75 0 0 0
05/03/2019
6.75
 900 6.75 6.75 6.75 900 0 0.0
04/03/2019
6.75
 999 6.75 6.75 6.75 0 0 0
01/03/2019
6.75
 2,105 6.75 6.75 6.75 2,000 0 0.0
28/02/2019
6.75
 5,000 6.75 6.75 6.75 3,000 0 0.0
27/02/2019
6.75
 6,010 6.75 6.81 6.75 3,100 0 0.0
26/02/2019
6.75
 7,905 6.75 6.75 6.75 4,800 0 0.1
25/02/2019
6.75
 10,700 6.75 6.75 6.75 5,900 0 0.1
22/02/2019
6.75
 14,400 6.75 6.75 6.75 8,500 3,000 0.1
21/02/2019
6.75
 19,800 6.75 6.75 6.75 7,800 0 0.1
20/02/2019
6.75
 16,200 6.81 6.81 6.75 8,400 0 0.1
19/02/2019
6.81
 12,000 6.81 6.81 6.81 2,400 0 0.0
18/02/2019
6.81
 5,610 6.81 6.81 6.75 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |