CTCP Hải Minh (hmh)

17.70
0
(0%)
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
(2025-12-29) 		2.70 18% 95,200 0 0
15
17.70
17.70
2 tháng
(2025-12-01) 		1.70 10.62% 97,500 0 0
15
17.70
17.70
3 tháng
(2025-10-30) 		0.70 4.12% 113,400 0 0
14.80
17.70
17.70
6 tháng
(2025-08-01) 		1.20 7.27% 279,200 -200 -0.0
14.40
18.50
17.70
12 tháng
(2025-02-03) 		1.92 12.15% 1,035,863 -8,100 -0.1
12.40
18.50
17.70
24 tháng
(2024-02-15) 		4.55 34.59% 1,640,281 -170,401 -2.3
11.84
18.50
17.70
36 tháng
(2023-02-13) 		7.55 74.46% 3,890,056 -346,791 -4.4
8.92
18.50
17.70
60 tháng
(2021-02-23) 		9.11 106.07% 11,065,201 -276,084 -5.3
8.35
20.95
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/01/2018
6.06
 2,700 6.12 6.12 6.06 300 0 0.0
23/01/2018
6.12
 8,462 6.17 6.17 5.89 5,600 0 0.1
22/01/2018
6.17
 9,986 6.17 6.29 6.17 7,900 0 0.1
19/01/2018
6.17
 21,704 6.29 6.29 6.17 17,800 0 0.2
18/01/2018
6.29
 20,659 6.23 6.40 6.17 14,000 0 0.2
17/01/2018
6.23
 7,400 6.17 6.29 6.17 4,400 0 0.0
16/01/2018
6.17
 20,300 6.00 6.17 6.06 4,000 0 0.0
15/01/2018
6.00
 46,206 6.00 6.17 6.00 23,700 0 0.3
12/01/2018
6.00
 33,900 6.00 6.17 6.00 11,700 0 0.1
11/01/2018
6.00
 12,732 6.00 6.17 5.95 6,700 0 0.1
10/01/2018: Cổ tức tiền mặt tỉ lệ: 10%
10/01/2018
6.00
 10,458 6.00 6.45 5.95 8,300 0 0.1
09/01/2018
6.00
 21,300 6.00 6.00 6.00 11,000 0 0.1
08/01/2018
6.00
 22,800 5.95 6.06 5.95 1,200 0 0.0
05/01/2018
5.95
 26,602 6.00 6.00 5.85 12,400 0 0.1
04/01/2018
6.00
 11,600 5.85 6.06 5.85 9,200 0 0.1
03/01/2018
5.85
 7,906 5.85 5.85 5.85 4,900 0 0.1
02/01/2018
5.85
 14,250 5.85 5.90 5.85 5,400 0 0.1
29/12/2017
5.85
 11,900 5.75 6.06 5.80 0 0 0
28/12/2017
5.75
 400 5.75 5.80 5.75 100 0 0.0
27/12/2017
5.75
 3,700 5.75 5.80 5.75 0 0 0
26/12/2017
5.75
 7,800 5.80 5.80 5.65 900 0 0.0
25/12/2017
5.80
 700 5.75 5.80 5.80 0 0 0
22/12/2017
5.75
 9,700 5.65 5.90 5.75 0 0 0
21/12/2017
5.65
 0 5.65 5.65 5.65 0 0 0
20/12/2017
5.65
 0 5.65 5.65 5.65 0 0 0
19/12/2017
5.65
 3,000 5.65 5.65 5.65 3,000 0 0.0
18/12/2017
5.65
 11,700 5.65 5.70 5.65 4,400 0 0.0
15/12/2017
5.65
 8,000 5.70 5.70 5.65 0 0 0
14/12/2017
5.70
 10,100 5.85 5.85 5.59 4,400 0 0.0
13/12/2017
5.85
 0 5.85 5.85 5.85 0 0 0
12/12/2017
5.85
 3,400 5.65 5.85 5.65 1,100 0 0.0
11/12/2017
5.65
 1,600 5.65 5.65 5.65 1,300 0 0.0
08/12/2017
5.65
 4,246 5.65 5.65 5.65 2,100 0 0.0
07/12/2017
5.65
 5,400 5.70 5.70 5.65 2,200 0 0.0
06/12/2017
5.70
 2,100 5.70 5.70 5.70 2,100 0 0.0
05/12/2017
5.70
 8,500 5.80 5.80 5.65 1,300 0 0.0
04/12/2017
5.80
 300 5.80 5.80 5.65 100 0 0.0
01/12/2017
5.80
 15,100 5.75 5.80 5.65 6,200 0 0.1
30/11/2017
5.75
 21,100 5.70 5.75 5.65 10,600 0 0.1
29/11/2017
5.70
 15,600 5.75 6.00 5.70 10,600 0 0.1
28/11/2017
5.75
 400 5.75 5.75 5.75 0 0 0
27/11/2017
5.75
 3,100 5.70 5.75 5.70 100 0 0.0
24/11/2017
5.70
 5,900 5.75 5.75 5.70 2,100 0 0.0
23/11/2017
5.75
 7,434 5.75 5.75 5.75 7,400 0 0.1
22/11/2017
5.75
 14,800 5.80 5.80 5.75 0 0 0
21/11/2017
5.80
 7,100 5.80 5.80 5.70 4,100 0 0.0
20/11/2017
5.80
 9,100 5.75 5.80 5.70 4,900 0 0.1
17/11/2017
5.75
 1,000 5.90 5.90 5.70 200 0 0.0
16/11/2017
5.90
 100 5.80 5.90 5.90 100 0 0.0
15/11/2017
5.80
 100 5.80 5.80 5.80 0 0 0
14/11/2017
5.80
 406 5.75 5.80 5.80 400 0 0.0
13/11/2017
5.75
 19,200 6.00 6.00 5.75 3,500 0 0.0
10/11/2017
6.00
 0 6.00 6.00 6.00 0 0 0
09/11/2017
6.00
 100 5.85 6.00 6.00 100 0 0.0
08/11/2017
5.85
 100 5.85 5.85 5.85 0 0 0
07/11/2017
5.85
 600 5.75 5.85 5.75 0 500 -0.0
06/11/2017
5.75
 9,500 5.80 5.80 5.75 9,000 0 0.1
03/11/2017
5.80
 21,000 5.80 6.11 5.75 2,400 7,700 -0.1
02/11/2017
5.80
 4,800 5.85 5.85 5.80 4,800 0 0.1
01/11/2017
5.85
 12,432 5.90 5.95 5.80 2,800 0 0.0
31/10/2017
5.90
 6,300 6.11 6.16 5.80 3,300 0 0.0
30/10/2017
6.11
 5,055 5.85 6.11 5.95 5,000 0 0.1
27/10/2017
5.85
 1,237 5.85 5.95 5.85 0 0 0
26/10/2017
5.85
 3,030 5.85 6.16 5.85 2,400 0 0.0
25/10/2017
5.85
 4,729 5.80 5.90 5.80 100 0 0.0
24/10/2017
5.80
 16,109 5.80 5.80 5.80 8,000 0 0.1
23/10/2017
5.80
 19,400 5.80 5.80 5.80 3,500 0 0.0
20/10/2017
5.80
 11,300 5.80 5.85 5.80 4,300 0 0.0
19/10/2017
5.80
 8,600 5.80 5.80 5.80 0 0 0
18/10/2017
5.80
 23,200 5.80 5.80 5.75 11,500 0 0.1
17/10/2017
5.80
 19,000 5.85 5.85 5.80 8,200 0 0.1
16/10/2017
5.85
 7,600 5.85 5.85 5.85 1,700 0 0.0
13/10/2017
5.85
 5,000 5.90 5.90 5.85 1,500 0 0.0
12/10/2017
5.90
 1,000 5.90 5.90 5.90 1,000 0 0.0
11/10/2017
5.90
 1,900 5.90 5.90 5.90 1,900 0 0.0
10/10/2017
5.90
 8,100 5.90 5.90 5.85 1,000 0 0.0
09/10/2017
5.90
 0 5.90 5.90 5.90 0 0 0
06/10/2017
5.90
 5,100 5.90 5.90 5.85 5,000 0 0.1
05/10/2017
5.90
 4,189 5.90 5.90 5.90 3,300 0 0.0
04/10/2017
5.90
 6,600 5.95 5.95 5.90 0 0 0
03/10/2017
5.95
 6,700 5.90 5.95 5.85 2,000 0 0.0
02/10/2017
5.90
 13,910 5.90 5.90 5.85 2,400 3,900 -0.0
29/09/2017
5.90
 1,900 6.00 6.00 5.90 0 0 0
28/09/2017
6.00
 800 5.95 6.00 6.00 800 0 0.0
27/09/2017
5.95
 1,700 5.85 5.95 5.95 0 0 0
26/09/2017
5.85
 4,600 5.90 5.90 5.85 0 0 0
25/09/2017
5.90
 0 5.90 5.90 5.90 0 0 0
22/09/2017
5.90
 8,600 5.90 5.90 5.85 5,000 0 0.1
21/09/2017
5.90
 703 5.90 5.90 5.90 0 0 0
20/09/2017
5.90
 160 5.85 5.90 5.90 0 0 0
19/09/2017
5.85
 5,200 5.90 5.90 5.85 1,000 0 0.0
18/09/2017
5.90
 7 5.90 5.90 5.90 0 0 0
15/09/2017
5.90
 3,200 5.90 5.90 5.90 2,200 0 0.0
14/09/2017
5.90
 6,651 5.90 6.26 5.90 2,600 0 0.0
13/09/2017
5.90
 7,000 5.90 5.95 5.90 2,000 0 0.0
12/09/2017
5.90
 5,710 5.90 5.90 5.90 0 0 0
11/09/2017
5.90
 9,900 5.90 5.90 5.90 3,000 0 0.0
08/09/2017
5.90
 7,000 5.90 5.90 5.90 3,000 0 0.0
07/09/2017
5.90
 10,020 5.90 5.90 5.90 4,000 0 0.0
06/09/2017
5.90
 8,000 6.00 6.00 5.90 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |