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)
26/04/2018
5.56
 9,110 5.56 5.56 5.50 6,600 0 0.1
24/04/2018
5.56
 19,600 5.50 5.77 5.50 7,100 0 0.1
23/04/2018
5.50
 18,104 5.50 5.56 5.45 200 6,434 -0.1
20/04/2018
5.50
 27,300 5.45 5.50 5.45 12,700 11,600 0.0
19/04/2018
5.45
 37,410 5.45 5.66 5.45 12,500 17,500 -0.1
18/04/2018
5.45
 47,158 5.45 5.45 5.45 8,500 10,900 -0.0
17/04/2018
5.45
 17,101 5.45 5.50 5.45 7,800 13,000 -0.1
16/04/2018
5.45
 102,535 5.45 5.50 5.34 38,100 35,000 0.0
13/04/2018
5.45
 33,800 5.50 5.50 5.40 11,200 5,600 0.1
12/04/2018
5.50
 47,198 5.66 5.66 5.50 19,200 9,900 0.1
11/04/2018
5.66
 34,200 5.66 5.82 5.61 15,200 14,200 0.0
10/04/2018
5.66
 31,601 5.66 5.71 5.61 17,700 22,000 -0.0
09/04/2018
5.66
 84,900 5.61 5.66 5.56 7,100 17,000 -0.1
06/04/2018
5.61
 51,500 5.56 5.77 5.50 5,100 31,000 -0.3
05/04/2018
5.56
 96,700 5.56 5.61 5.45 100 57,600 -0.6
04/04/2018
5.56
 61,635 5.50 5.61 5.45 1,200 36,100 -0.4
03/04/2018
5.50
 115,400 5.45 5.56 5.45 200 71,800 -0.7
02/04/2018
5.45
 177,100 5.34 5.45 5.40 0 40,400 -0.4
30/03/2018
5.34
 15,220 5.34 5.40 5.34 12,100 0 0.1
29/03/2018
5.34
 25,725 5.40 5.40 5.34 20,000 0 0.2
28/03/2018
5.40
 1,000 5.40 5.40 5.40 1,000 0 0.0
27/03/2018
5.40
 500 5.34 5.40 5.40 0 0 0
26/03/2018
5.34
 10,800 5.40 5.40 5.34 7,300 0 0.1
23/03/2018
5.40
 25,986 5.45 5.45 5.34 15,300 0 0.2
22/03/2018
5.45
 46,149 5.45 5.45 5.40 30,000 10,000 0.2
21/03/2018
5.45
 35,200 5.40 5.50 5.40 12,300 20,000 -0.1
20/03/2018
5.40
 49,600 5.40 5.45 5.40 40,000 1,000 0.4
19/03/2018
5.40
 40,100 5.40 5.40 5.19 23,800 0 0.2
16/03/2018
5.40
 60,200 5.40 5.40 5.40 56,500 0 0.6
15/03/2018
5.40
 52,100 5.40 5.40 5.40 41,700 0 0.4
14/03/2018
5.40
 26,900 5.40 5.45 5.40 17,600 5,000 0.1
13/03/2018
5.40
 15,130 5.40 5.40 5.34 14,400 0 0.1
12/03/2018
5.40
 12,000 5.40 5.40 5.40 3,400 0 0.0
09/03/2018
5.40
 6,810 5.40 5.40 5.40 0 0 0
08/03/2018
5.40
 19,322 5.40 5.45 5.29 5,000 200 0.0
07/03/2018
5.40
 3,710 5.40 5.40 5.34 1,600 0 0.0
06/03/2018
5.40
 8,050 5.45 5.45 5.40 4,800 2,800 0.0
05/03/2018
5.45
 13,200 5.45 5.45 5.40 2,500 3,500 -0.0
02/03/2018
5.45
 4,300 5.45 5.45 5.40 2,000 0 0.0
01/03/2018
5.45
 103 5.45 5.45 5.45 0 100 -0.0
28/02/2018
5.45
 17,700 5.45 5.45 5.29 12,500 2,000 0.1
27/02/2018
5.45
 10,300 5.45 5.45 5.34 9,400 2,000 0.1
26/02/2018
5.45
 22,700 5.50 5.50 5.45 15,000 11,700 0.0
23/02/2018
5.50
 8,200 5.45 5.50 5.45 4,200 5,000 -0.0
22/02/2018
5.45
 12,028 5.50 5.56 5.40 10,900 7,300 0.0
21/02/2018
5.50
 3,000 5.40 5.50 5.45 3,000 2,200 0.0
13/02/2018
5.40
 4,800 5.45 5.45 5.40 0 0 0
12/02/2018
5.45
 100 5.40 5.45 5.45 100 100 0
09/02/2018
5.40
 21,600 5.45 5.45 5.40 9,100 2,000 0.1
08/02/2018
5.45
 18,410 5.40 5.56 5.40 10,400 18,100 -0.1
07/02/2018
5.40
 27,800 5.34 5.56 5.40 200 27,300 -0.3
06/02/2018
5.34
 11,700 5.50 5.56 5.34 5,300 0 0.1
05/02/2018
5.50
 16,824 5.56 5.56 5.45 7,700 0 0.1
02/02/2018
5.56
 13,120 5.56 5.61 5.56 11,100 0 0.1
01/02/2018
5.56
 6,000 5.61 5.66 5.56 5,700 0 0.1
31/01/2018
5.61
 14,500 5.56 5.66 5.56 1,500 0 0.0
30/01/2018
5.56
 3,000 5.61 5.61 5.56 0 0 0
29/01/2018
5.61
 9,310 5.71 5.71 5.50 4,900 0 0.1
26/01/2018
5.71
 6,600 5.66 5.71 5.66 100 0 0.0
25/01/2018
5.66
 10,900 5.71 5.71 5.66 1,800 0 0.0
24/01/2018
5.71
 2,700 5.77 5.77 5.71 300 0 0.0
23/01/2018
5.77
 8,462 5.82 5.82 5.56 5,600 0 0.1
22/01/2018
5.82
 9,986 5.82 5.93 5.82 7,900 0 0.1
19/01/2018
5.82
 21,704 5.93 5.93 5.82 17,800 0 0.2
18/01/2018
5.93
 20,659 5.87 6.03 5.82 14,000 0 0.2
17/01/2018
5.87
 7,400 5.82 5.93 5.82 4,400 0 0.0
16/01/2018
5.82
 20,300 5.66 5.82 5.71 4,000 0 0.0
15/01/2018
5.66
 46,206 5.66 5.82 5.66 23,700 0 0.3
12/01/2018
5.66
 33,900 5.66 5.82 5.66 11,700 0 0.1
11/01/2018
5.66
 12,732 5.66 5.82 5.61 6,700 0 0.1
10/01/2018: Cổ tức tiền mặt tỉ lệ: 10%
10/01/2018
5.66
 10,458 5.66 6.09 5.61 8,300 0 0.1
09/01/2018
5.66
 21,300 5.66 5.66 5.66 11,000 0 0.1
08/01/2018
5.66
 22,800 5.61 5.71 5.61 1,200 0 0.0
05/01/2018
5.61
 26,602 5.66 5.66 5.52 12,400 0 0.1
04/01/2018
5.66
 11,600 5.52 5.71 5.52 9,200 0 0.1
03/01/2018
5.52
 7,906 5.52 5.52 5.52 4,900 0 0.1
02/01/2018
5.52
 14,250 5.52 5.57 5.52 5,400 0 0.1
29/12/2017
5.52
 11,900 5.42 5.71 5.47 0 0 0
28/12/2017
5.42
 400 5.42 5.47 5.42 100 0 0.0
27/12/2017
5.42
 3,700 5.42 5.47 5.42 0 0 0
26/12/2017
5.42
 7,800 5.47 5.47 5.32 900 0 0.0
25/12/2017
5.47
 700 5.42 5.47 5.47 0 0 0
22/12/2017
5.42
 9,700 5.32 5.57 5.42 0 0 0
21/12/2017
5.32
 0 5.32 5.32 5.32 0 0 0
20/12/2017
5.32
 0 5.32 5.32 5.32 0 0 0
19/12/2017
5.32
 3,000 5.32 5.32 5.32 3,000 0 0.0
18/12/2017
5.32
 11,700 5.32 5.37 5.32 4,400 0 0.0
15/12/2017
5.32
 8,000 5.37 5.37 5.32 0 0 0
14/12/2017
5.37
 10,100 5.52 5.52 5.27 4,400 0 0.0
13/12/2017
5.52
 0 5.52 5.52 5.52 0 0 0
12/12/2017
5.52
 3,400 5.32 5.52 5.32 1,100 0 0.0
11/12/2017
5.32
 1,600 5.32 5.32 5.32 1,300 0 0.0
08/12/2017
5.32
 4,246 5.32 5.32 5.32 2,100 0 0.0
07/12/2017
5.32
 5,400 5.37 5.37 5.32 2,200 0 0.0
06/12/2017
5.37
 2,100 5.37 5.37 5.37 2,100 0 0.0
05/12/2017
5.37
 8,500 5.47 5.47 5.32 1,300 0 0.0
04/12/2017
5.47
 300 5.47 5.47 5.32 100 0 0.0
01/12/2017
5.47
 15,100 5.42 5.47 5.32 6,200 0 0.1
30/11/2017
5.42
 21,100 5.37 5.42 5.32 10,600 0 0.1
29/11/2017
5.37
 15,600 5.42 5.66 5.37 10,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |