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)
05/11/2018
6.48
 700 6.48 6.48 6.48 0 0 0
02/11/2018
6.48
 1,500 6.82 6.82 6.48 1,400 0 0.0
01/11/2018
6.82
 4,400 6.82 6.82 6.76 3,000 0 0.0
31/10/2018
6.82
 4,100 6.82 6.82 6.76 1,100 0 0.0
30/10/2018
6.82
 7,700 6.82 6.82 6.53 0 0 0
29/10/2018
6.82
 0 6.82 6.82 6.82 0 0 0
26/10/2018
6.82
 0 6.82 6.82 6.82 0 0 0
25/10/2018
6.82
 0 6.82 6.82 6.82 0 0 0
24/10/2018
6.82
 5,200 6.82 6.82 6.82 5,200 0 0.1
23/10/2018
6.82
 15,000 6.82 6.88 6.82 9,800 0 0.1
22/10/2018
6.82
 25,000 6.82 6.99 6.82 3,600 0 0.0
19/10/2018
6.82
 13,300 6.88 6.88 6.82 9,700 0 0.1
18/10/2018
6.88
 22,200 6.76 6.88 6.82 1,700 0 0.0
17/10/2018
6.76
 1,900 6.76 6.82 6.76 100 0 0.0
16/10/2018
6.76
 32,400 6.76 6.76 6.76 9,900 0 0.1
15/10/2018
6.76
 17,100 6.76 6.76 6.76 7,100 0 0.1
12/10/2018
6.76
 15,710 6.88 6.88 6.76 9,700 0 0.1
11/10/2018: Cổ tức tiền mặt tỉ lệ: 10%
11/10/2018
6.88
 43,514 6.88 7.39 6.82 9,014 0 0.1
10/10/2018
6.88
 10,000 6.83 6.88 6.88 0 0 0
09/10/2018
6.83
 14,500 6.83 6.88 6.83 9,000 0 0.1
08/10/2018
6.83
 4,800 6.88 6.88 6.83 3,300 0 0.0
05/10/2018
6.88
 15,800 6.83 6.88 6.72 300 0 0.0
04/10/2018
6.83
 0 6.83 6.83 6.83 0 0 0
03/10/2018
6.83
 3,820 6.83 6.83 6.61 3,500 0 0.0
02/10/2018
6.83
 5,700 6.83 6.83 6.83 4,600 0 0.1
01/10/2018
6.83
 6,700 6.88 6.88 6.83 4,300 0 0.1
28/09/2018
6.88
 4,300 6.83 6.88 6.83 0 0 0
27/09/2018
6.83
 1,130 6.77 6.83 6.77 0 0 0
26/09/2018
6.77
 7,300 6.77 6.83 6.77 5,500 4,000 0.0
25/09/2018
6.77
 5,204 6.83 6.83 6.77 0 0 0
24/09/2018
6.83
 0 6.83 6.83 6.83 0 0 0
21/09/2018
6.83
 11,899 6.83 6.83 6.67 4,800 0 0.1
20/09/2018
6.83
 5,705 6.83 6.83 6.72 0 0 0
19/09/2018
6.83
 0 6.83 6.83 6.83 0 0 0
18/09/2018
6.83
 0 6.83 6.83 6.83 0 0 0
17/09/2018
6.83
 8,135 6.83 6.83 6.72 6,500 0 0.1
14/09/2018
6.83
 5,300 6.88 6.88 6.83 1,000 0 0.0
13/09/2018
6.88
 36,200 6.83 6.88 6.77 8,000 0 0.1
12/09/2018
6.83
 43,493 6.77 6.88 6.77 9,100 0 0.1
11/09/2018
6.77
 24,400 6.83 6.83 6.77 6,000 0 0.1
10/09/2018
6.83
 6,000 6.77 6.83 6.77 0 0 0
07/09/2018
6.77
 65,800 6.77 6.88 6.72 3,000 0 0.0
06/09/2018
6.77
 3,208 6.77 6.77 6.72 100 0 0.0
05/09/2018
6.77
 9,104 6.77 6.83 6.77 9,100 0 0.1
04/09/2018
6.77
 15,800 6.72 6.88 6.77 2,600 0 0.0
31/08/2018
6.72
 7,100 6.72 6.83 6.72 2,100 0 0.0
30/08/2018
6.72
 8,572 6.77 6.83 6.72 1,000 0 0.0
29/08/2018
6.77
 2,000 6.77 6.77 6.72 1,000 0 0.0
28/08/2018
6.77
 1,000 6.72 6.77 6.72 0 0 0
27/08/2018
6.72
 18,400 6.72 6.72 6.51 1,000 0 0.0
24/08/2018
6.72
 0 6.72 6.72 6.72 0 0 0
23/08/2018
6.72
 100 6.77 6.77 6.72 0 0 0
22/08/2018
6.77
 11,722 6.77 6.77 6.61 0 0 0
21/08/2018
6.77
 9,200 6.77 6.83 6.77 9,100 0 0.1
20/08/2018
6.77
 15,750 6.83 6.83 6.77 0 0 0
17/08/2018
6.83
 1,200 6.83 6.83 6.72 800 0 0.0
16/08/2018
6.83
 700 6.83 6.83 6.72 0 0 0
15/08/2018
6.83
 9,075 6.83 6.83 6.83 9,000 0 0.1
14/08/2018
6.83
 15,080 6.77 6.83 6.83 0 0 0
13/08/2018
6.77
 1,100 6.67 6.77 6.77 0 0 0
10/08/2018
6.67
 11,000 6.83 6.83 6.67 0 0 0
09/08/2018
6.83
 51,200 6.83 6.83 6.61 8,900 0 0.1
08/08/2018
6.83
 10,000 6.88 6.88 6.83 8,000 0 0.1
07/08/2018
6.88
 71,450 6.88 6.88 6.83 1,500 4,900 -0.0
06/08/2018
6.88
 47,300 6.93 6.93 6.83 8,800 100 0.1
03/08/2018
6.93
 144,450 6.83 6.93 6.83 0 13,800 -0.2
02/08/2018
6.83
 33,260 6.93 6.93 6.77 1,100 6,200 -0.1
01/08/2018
6.93
 95,000 7.09 7.09 6.77 7,800 3,500 0.1
31/07/2018
7.09
 178,530 7.20 7.20 6.77 8,500 128,600 -1.6
30/07/2018
7.20
 70,324 7.14 7.20 7.04 0 15,000 -0.2
27/07/2018
7.14
 132,757 7.04 7.20 6.93 100 44,900 -0.6
26/07/2018
7.04
 86,800 6.98 7.09 6.88 8,800 15,000 -0.1
25/07/2018
6.98
 46,199 6.98 6.98 6.88 8,600 13,000 -0.1
24/07/2018
6.98
 36,000 7.04 7.04 6.93 0 10,000 -0.1
23/07/2018
7.04
 97,070 6.88 7.09 6.77 8,600 14,300 -0.1
20/07/2018
6.88
 37,800 6.88 6.93 6.83 0 10,700 -0.1
19/07/2018
6.88
 15,900 6.98 6.98 6.77 0 10,000 -0.1
18/07/2018
6.98
 121,086 6.51 7.04 6.56 600 0 0.0
17/07/2018
6.51
 16,421 6.51 6.56 6.51 200 21 0.0
16/07/2018
6.51
 23,900 6.40 6.51 6.40 100 7,000 -0.1
13/07/2018
6.40
 20,162 6.46 6.46 6.40 0 0 0
12/07/2018
6.46
 19,162 6.35 6.46 6.35 9,100 62 0.1
11/07/2018
6.35
 26,100 6.35 6.40 6.35 2,900 0 0.0
10/07/2018
6.35
 272,900 6.30 6.40 6.30 5,800 244,900 -2.9
09/07/2018
6.30
 6,400 6.35 6.35 6.30 0 0 0
06/07/2018
6.35
 97,000 6.19 6.35 6.19 100 0 0.0
05/07/2018
6.19
 80,800 6.14 6.30 6.14 8,500 0 0.1
04/07/2018
6.14
 21,700 6.14 6.14 6.14 0 0 0
03/07/2018
6.14
 34,900 6.14 6.19 5.82 8,900 3,000 0.1
02/07/2018
6.14
 49,700 6.30 6.35 6.14 7,700 0 0.1
29/06/2018
6.30
 66,400 6.30 6.30 6.14 8,600 0 0.1
28/06/2018
6.30
 57,210 6.24 6.30 6.19 5,200 0 0.1
27/06/2018
6.24
 27,120 6.14 6.24 5.87 200 0 0.0
26/06/2018
6.14
 1,450 6.14 6.14 5.61 0 100 -0.0
25/06/2018
6.14
 4,200 6.19 6.19 5.66 100 100 0
22/06/2018
6.19
 0 6.19 6.19 6.19 0 0 0
21/06/2018
6.19
 82,900 6.19 6.19 5.66 1,100 0 0.0
20/06/2018
6.19
 0 6.19 6.19 6.19 0 0 0
19/06/2018
6.19
 8,700 6.24 6.24 6.19 8,700 0 0.1
18/06/2018
6.24
 23,800 6.30 6.30 6.24 7,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |