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
17
2 tháng
(2026-03-05) 		-3.18 -15.75% 42,800 -200 -0.0
15.09
22.16
17
3 tháng
(2026-02-03) 		0.03 0.17% 45,700 -200 -0.0
15.09
22.16
17
6 tháng
(2025-11-05) 		0.97 6.06% 186,800 -200 -0.0
13.95
22.16
17
12 tháng
(2025-05-09) 		2.56 17.75% 757,500 -500 -0.0
13.02
22.16
17
24 tháng
(2024-05-14) 		4.78 39.08% 1,494,634 -8,152 -0.1
11.16
22.16
17
36 tháng
(2023-05-22) 		7.97 88.17% 3,678,767 -295,431 -3.8
8.41
22.16
17
60 tháng
(2021-05-31) 		8.08 90.67% 9,285,486 -309,884 -5.7
8.41
22.16
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2017
5.42
 400 5.42 5.42 5.42 0 0 0
27/11/2017
5.42
 3,100 5.37 5.42 5.37 100 0 0.0
24/11/2017
5.37
 5,900 5.42 5.42 5.37 2,100 0 0.0
23/11/2017
5.42
 7,434 5.42 5.42 5.42 7,400 0 0.1
22/11/2017
5.42
 14,800 5.47 5.47 5.42 0 0 0
21/11/2017
5.47
 7,100 5.47 5.47 5.37 4,100 0 0.0
20/11/2017
5.47
 9,100 5.42 5.47 5.37 4,900 0 0.1
17/11/2017
5.42
 1,000 5.57 5.57 5.37 200 0 0.0
16/11/2017
5.57
 100 5.47 5.57 5.57 100 0 0.0
15/11/2017
5.47
 100 5.47 5.47 5.47 0 0 0
14/11/2017
5.47
 406 5.42 5.47 5.47 400 0 0.0
13/11/2017
5.42
 19,200 5.66 5.66 5.42 3,500 0 0.0
10/11/2017
5.66
 0 5.66 5.66 5.66 0 0 0
09/11/2017
5.66
 100 5.52 5.66 5.66 100 0 0.0
08/11/2017
5.52
 100 5.52 5.52 5.52 0 0 0
07/11/2017
5.52
 600 5.42 5.52 5.42 0 500 -0.0
06/11/2017
5.42
 9,500 5.47 5.47 5.42 9,000 0 0.1
03/11/2017
5.47
 21,000 5.47 5.76 5.42 2,400 7,700 -0.1
02/11/2017
5.47
 4,800 5.52 5.52 5.47 4,800 0 0.1
01/11/2017
5.52
 12,432 5.57 5.61 5.47 2,800 0 0.0
31/10/2017
5.57
 6,300 5.76 5.81 5.47 3,300 0 0.0
30/10/2017
5.76
 5,055 5.52 5.76 5.61 5,000 0 0.1
27/10/2017
5.52
 1,237 5.52 5.61 5.52 0 0 0
26/10/2017
5.52
 3,030 5.52 5.81 5.52 2,400 0 0.0
25/10/2017
5.52
 4,729 5.47 5.57 5.47 100 0 0.0
24/10/2017
5.47
 16,109 5.47 5.47 5.47 8,000 0 0.1
23/10/2017
5.47
 19,400 5.47 5.47 5.47 3,500 0 0.0
20/10/2017
5.47
 11,300 5.47 5.52 5.47 4,300 0 0.0
19/10/2017
5.47
 8,600 5.47 5.47 5.47 0 0 0
18/10/2017
5.47
 23,200 5.47 5.47 5.42 11,500 0 0.1
17/10/2017
5.47
 19,000 5.52 5.52 5.47 8,200 0 0.1
16/10/2017
5.52
 7,600 5.52 5.52 5.52 1,700 0 0.0
13/10/2017
5.52
 5,000 5.57 5.57 5.52 1,500 0 0.0
12/10/2017
5.57
 1,000 5.57 5.57 5.57 1,000 0 0.0
11/10/2017
5.57
 1,900 5.57 5.57 5.57 1,900 0 0.0
10/10/2017
5.57
 8,100 5.57 5.57 5.52 1,000 0 0.0
09/10/2017
5.57
 0 5.57 5.57 5.57 0 0 0
06/10/2017
5.57
 5,100 5.57 5.57 5.52 5,000 0 0.1
05/10/2017
5.57
 4,189 5.57 5.57 5.57 3,300 0 0.0
04/10/2017
5.57
 6,600 5.61 5.61 5.57 0 0 0
03/10/2017
5.61
 6,700 5.57 5.61 5.52 2,000 0 0.0
02/10/2017
5.57
 13,910 5.57 5.57 5.52 2,400 3,900 -0.0
29/09/2017
5.57
 1,900 5.66 5.66 5.57 0 0 0
28/09/2017
5.66
 800 5.61 5.66 5.66 800 0 0.0
27/09/2017
5.61
 1,700 5.52 5.61 5.61 0 0 0
26/09/2017
5.52
 4,600 5.57 5.57 5.52 0 0 0
25/09/2017
5.57
 0 5.57 5.57 5.57 0 0 0
22/09/2017
5.57
 8,600 5.57 5.57 5.52 5,000 0 0.1
21/09/2017
5.57
 703 5.57 5.57 5.57 0 0 0
20/09/2017
5.57
 160 5.52 5.57 5.57 0 0 0
19/09/2017
5.52
 5,200 5.57 5.57 5.52 1,000 0 0.0
18/09/2017
5.57
 7 5.57 5.57 5.57 0 0 0
15/09/2017
5.57
 3,200 5.57 5.57 5.57 2,200 0 0.0
14/09/2017
5.57
 6,651 5.57 5.90 5.57 2,600 0 0.0
13/09/2017
5.57
 7,000 5.57 5.61 5.57 2,000 0 0.0
12/09/2017
5.57
 5,710 5.57 5.57 5.57 0 0 0
11/09/2017
5.57
 9,900 5.57 5.57 5.57 3,000 0 0.0
08/09/2017
5.57
 7,000 5.57 5.57 5.57 3,000 0 0.0
07/09/2017
5.57
 10,020 5.57 5.57 5.57 4,000 0 0.0
06/09/2017
5.57
 8,000 5.66 5.66 5.57 1,000 0 0.0
05/09/2017
5.66
 1,000 5.52 5.66 5.66 0 0 0
01/09/2017
5.52
 2,000 5.66 5.66 5.52 0 0 0
31/08/2017
5.66
 21,100 5.61 5.66 5.47 5,300 0 0.1
30/08/2017
5.61
 100 5.52 5.61 5.61 100 0 0.0
29/08/2017
5.52
 700 5.52 5.52 5.52 0 0 0
28/08/2017
5.52
 2,207 5.61 5.61 5.52 0 0 0
25/08/2017
5.61
 8,000 5.66 5.66 5.61 8,000 0 0.1
24/08/2017
5.66
 22,709 5.66 5.66 5.57 100 0 0.0
23/08/2017
5.66
 5,200 5.61 5.76 5.57 5,000 0 0.1
22/08/2017
5.61
 1,800 5.47 5.61 5.47 100 0 0.0
21/08/2017
5.47
 15,500 5.57 5.57 5.47 4,500 0 0.1
18/08/2017
5.57
 5,000 5.61 5.61 5.57 4,300 0 0.0
17/08/2017
5.61
 9,500 5.61 5.61 5.61 9,000 0 0.1
16/08/2017
5.61
 26,000 5.71 5.71 5.61 0 0 0
15/08/2017
5.71
 7,100 5.66 5.71 5.57 2,400 0 0.0
14/08/2017
5.66
 5,500 5.61 5.81 5.57 4,600 0 0.1
11/08/2017
5.61
 8,500 5.57 5.61 5.57 3,100 0 0.0
10/08/2017
5.57
 2,100 5.61 5.61 5.57 1,000 0 0.0
09/08/2017
5.61
 21,348 5.57 5.61 5.57 5,800 0 0.1
08/08/2017
5.57
 8,600 5.61 5.61 5.57 5,200 0 0.1
07/08/2017
5.61
 10,399 5.66 5.66 5.57 2,500 0 0.0
04/08/2017
5.66
 7,610 5.66 5.76 5.61 200 0 0.0
03/08/2017
5.66
 27,125 5.61 5.66 5.57 13,100 0 0.2
02/08/2017
5.61
 26,428 5.61 5.66 5.61 10,500 0 0.1
01/08/2017
5.61
 21,307 5.66 5.66 5.61 4,500 0 0.1
31/07/2017
5.66
 4,100 5.66 5.81 5.66 3,100 0 0.0
28/07/2017
5.66
 5,900 5.61 5.81 5.66 100 0 0.0
27/07/2017
5.61
 2,400 5.61 5.61 5.61 100 0 0.0
26/07/2017
5.61
 25 5.61 5.61 5.61 0 0 0
25/07/2017
5.61
 13,000 5.71 5.71 5.57 4,000 0 0.0
24/07/2017
5.71
 12,099 6.00 6.00 5.57 5,800 0 0.1
21/07/2017
6.00
 100 5.66 6.00 6.00 100 0 0.0
20/07/2017
5.66
 7,800 5.66 6.19 5.61 3,600 0 0.0
19/07/2017
5.66
 10,500 5.66 5.66 5.66 3,500 0 0.0
18/07/2017
5.66
 10,444 5.71 5.90 5.66 5,900 0 0.1
17/07/2017
5.71
 16,100 5.71 5.71 5.71 7,000 0 0.1
14/07/2017
5.71
 20,300 5.71 5.71 5.66 7,000 0 0.1
13/07/2017
5.71
 22,800 5.71 5.76 5.66 9,100 0 0.1
12/07/2017
5.71
 26,300 5.71 5.71 5.71 5,700 1,500 0.0
11/07/2017
5.71
 19,100 5.76 5.76 5.71 7,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |