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)
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
15/06/2018
6.30
 11,377 6.30 6.30 6.19 1,200 0 0.0
14/06/2018
6.30
 4,400 6.14 6.30 6.19 100 0 0.0
13/06/2018
6.14
 100 6.30 6.30 6.14 0 0 0
12/06/2018
6.30
 18,899 6.35 6.35 6.03 8,600 0 0.1
11/06/2018
6.35
 33,400 6.24 6.35 6.24 0 0 0
08/06/2018
6.24
 17,680 6.35 6.35 6.09 0 0 0
07/06/2018
6.35
 4,200 6.35 6.35 6.35 4,200 0 0.1
06/06/2018
6.35
 8,400 6.35 6.35 6.35 0 0 0
05/06/2018
6.35
 549 6.40 6.40 6.35 0 0 0
04/06/2018
6.40
 76,809 6.14 6.40 6.14 5,000 0 0.1
01/06/2018
6.14
 10,000 6.14 6.24 6.09 300 0 0.0
31/05/2018
6.14
 6,000 6.14 6.14 6.09 0 0 0
30/05/2018
6.14
 55,300 6.19 6.19 5.98 0 0 0
29/05/2018
6.19
 26,100 6.24 6.24 5.93 0 0 0
28/05/2018
6.24
 400 6.19 6.24 6.24 0 0 0
25/05/2018
6.19
 120,500 6.19 6.19 5.61 3,200 0 0.0
24/05/2018
6.19
 12,507 6.30 6.30 6.03 7,200 0 0.1
23/05/2018
6.30
 22,022 6.24 6.30 6.19 15,000 0 0.2
22/05/2018
6.24
 34,449 6.24 6.30 6.24 4,400 0 0.1
21/05/2018
6.24
 15,500 6.35 6.35 6.24 7,600 0 0.1
18/05/2018
6.35
 30,300 6.40 6.40 6.35 15,100 100 0.2
17/05/2018
6.40
 35,922 6.51 6.56 6.30 6,500 0 0.1
16/05/2018
6.51
 96,100 6.14 6.51 6.14 2,300 2,700 -0.0
15/05/2018
6.14
 5,500 6.24 6.24 6.14 1,700 0 0.0
14/05/2018
6.24
 2,006 6.09 6.24 6.24 0 0 0
11/05/2018
6.09
 29,275 5.98 6.24 5.98 15,100 0 0.2
10/05/2018
5.98
 33,647 6.03 6.03 5.98 3,300 0 0.0
09/05/2018
6.03
 5,380 6.03 6.03 5.98 4,700 0 0.1
08/05/2018
6.03
 8,904 6.03 6.35 6.03 400 0 0.0
07/05/2018
6.03
 113,000 5.93 6.09 5.82 15,400 0 0.2
04/05/2018
5.93
 11,400 5.77 6.03 5.82 100 0 0.0
03/05/2018
5.77
 14,751 5.61 6.03 5.66 700 0 0.0
02/05/2018
5.61
 8,300 5.56 5.61 5.56 2,300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |