CTCP Hải Minh (hmh)

23.50
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
(2026-02-23) 		4 20.51% 1,700 -100 -0.0
19.50
23.50
23.50
2 tháng
(2026-01-19) 		5.80 32.77% 124,800 -100 -0.0
16.40
23.50
23.50
3 tháng
(2025-12-18) 		7.50 46.88% 128,700 -100 -0.0
15
23.50
23.50
6 tháng
(2025-09-19) 		6.20 35.84% 247,500 -200 -0.0
14.80
23.50
23.50
12 tháng
(2025-03-24) 		8.47 56.35% 985,700 -400 -0.0
12.40
23.50
23.50
24 tháng
(2024-03-28) 		10.72 83.94% 1,480,095 -8,052 -0.1
11.84
23.50
23.50
36 tháng
(2023-04-03) 		13.17 127.42% 3,738,032 -331,491 -4.2
8.92
23.50
23.50
60 tháng
(2021-04-13) 		14.12 150.61% 9,750,406 -304,884 -5.7
8.92
23.50
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/03/2018
5.72
 26,900 5.72 5.78 5.72 17,600 5,000 0.1
13/03/2018
5.72
 15,130 5.72 5.72 5.67 14,400 0 0.1
12/03/2018
5.72
 12,000 5.72 5.72 5.72 3,400 0 0.0
09/03/2018
5.72
 6,810 5.72 5.72 5.72 0 0 0
08/03/2018
5.72
 19,322 5.72 5.78 5.61 5,000 200 0.0
07/03/2018
5.72
 3,710 5.72 5.72 5.67 1,600 0 0.0
06/03/2018
5.72
 8,050 5.78 5.78 5.72 4,800 2,800 0.0
05/03/2018
5.78
 13,200 5.78 5.78 5.72 2,500 3,500 -0.0
02/03/2018
5.78
 4,300 5.78 5.78 5.72 2,000 0 0.0
01/03/2018
5.78
 103 5.78 5.78 5.78 0 100 -0.0
28/02/2018
5.78
 17,700 5.78 5.78 5.61 12,500 2,000 0.1
27/02/2018
5.78
 10,300 5.78 5.78 5.67 9,400 2,000 0.1
26/02/2018
5.78
 22,700 5.84 5.84 5.78 15,000 11,700 0.0
23/02/2018
5.84
 8,200 5.78 5.84 5.78 4,200 5,000 -0.0
22/02/2018
5.78
 12,028 5.84 5.89 5.72 10,900 7,300 0.0
21/02/2018
5.84
 3,000 5.72 5.84 5.78 3,000 2,200 0.0
13/02/2018
5.72
 4,800 5.78 5.78 5.72 0 0 0
12/02/2018
5.78
 100 5.72 5.78 5.78 100 100 0
09/02/2018
5.72
 21,600 5.78 5.78 5.72 9,100 2,000 0.1
08/02/2018
5.78
 18,410 5.72 5.89 5.72 10,400 18,100 -0.1
07/02/2018
5.72
 27,800 5.67 5.89 5.72 200 27,300 -0.3
06/02/2018
5.67
 11,700 5.84 5.89 5.67 5,300 0 0.1
05/02/2018
5.84
 16,824 5.89 5.89 5.78 7,700 0 0.1
02/02/2018
5.89
 13,120 5.89 5.95 5.89 11,100 0 0.1
01/02/2018
5.89
 6,000 5.95 6.00 5.89 5,700 0 0.1
31/01/2018
5.95
 14,500 5.89 6.00 5.89 1,500 0 0.0
30/01/2018
5.89
 3,000 5.95 5.95 5.89 0 0 0
29/01/2018
5.95
 9,310 6.06 6.06 5.84 4,900 0 0.1
26/01/2018
6.06
 6,600 6.00 6.06 6.00 100 0 0.0
25/01/2018
6.00
 10,900 6.06 6.06 6.00 1,800 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |