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)
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
27/04/2018
5.56
 6,900 5.56 5.61 5.50 500 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |