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)
05/09/2017
6.00
 1,000 5.85 6.00 6.00 0 0 0
01/09/2017
5.85
 2,000 6.00 6.00 5.85 0 0 0
31/08/2017
6.00
 21,100 5.95 6.00 5.80 5,300 0 0.1
30/08/2017
5.95
 100 5.85 5.95 5.95 100 0 0.0
29/08/2017
5.85
 700 5.85 5.85 5.85 0 0 0
28/08/2017
5.85
 2,207 5.95 5.95 5.85 0 0 0
25/08/2017
5.95
 8,000 6.00 6.00 5.95 8,000 0 0.1
24/08/2017
6.00
 22,709 6.00 6.00 5.90 100 0 0.0
23/08/2017
6.00
 5,200 5.95 6.11 5.90 5,000 0 0.1
22/08/2017
5.95
 1,800 5.80 5.95 5.80 100 0 0.0
21/08/2017
5.80
 15,500 5.90 5.90 5.80 4,500 0 0.1
18/08/2017
5.90
 5,000 5.95 5.95 5.90 4,300 0 0.0
17/08/2017
5.95
 9,500 5.95 5.95 5.95 9,000 0 0.1
16/08/2017
5.95
 26,000 6.06 6.06 5.95 0 0 0
15/08/2017
6.06
 7,100 6.00 6.06 5.90 2,400 0 0.0
14/08/2017
6.00
 5,500 5.95 6.16 5.90 4,600 0 0.1
11/08/2017
5.95
 8,500 5.90 5.95 5.90 3,100 0 0.0
10/08/2017
5.90
 2,100 5.95 5.95 5.90 1,000 0 0.0
09/08/2017
5.95
 21,348 5.90 5.95 5.90 5,800 0 0.1
08/08/2017
5.90
 8,600 5.95 5.95 5.90 5,200 0 0.1
07/08/2017
5.95
 10,399 6.00 6.00 5.90 2,500 0 0.0
04/08/2017
6.00
 7,610 6.00 6.11 5.95 200 0 0.0
03/08/2017
6.00
 27,125 5.95 6.00 5.90 13,100 0 0.2
02/08/2017
5.95
 26,428 5.95 6.00 5.95 10,500 0 0.1
01/08/2017
5.95
 21,307 6.00 6.00 5.95 4,500 0 0.1
31/07/2017
6.00
 4,100 6.00 6.16 6.00 3,100 0 0.0
28/07/2017
6.00
 5,900 5.95 6.16 6.00 100 0 0.0
27/07/2017
5.95
 2,400 5.95 5.95 5.95 100 0 0.0
26/07/2017
5.95
 25 5.95 5.95 5.95 0 0 0
25/07/2017
5.95
 13,000 6.06 6.06 5.90 4,000 0 0.0
24/07/2017
6.06
 12,099 6.36 6.36 5.90 5,800 0 0.1
21/07/2017
6.36
 100 6.00 6.36 6.36 100 0 0.0
20/07/2017
6.00
 7,800 6.00 6.57 5.95 3,600 0 0.0
19/07/2017
6.00
 10,500 6.00 6.00 6.00 3,500 0 0.0
18/07/2017
6.00
 10,444 6.06 6.26 6.00 5,900 0 0.1
17/07/2017
6.06
 16,100 6.06 6.06 6.06 7,000 0 0.1
14/07/2017
6.06
 20,300 6.06 6.06 6.00 7,000 0 0.1
13/07/2017
6.06
 22,800 6.06 6.11 6.00 9,100 0 0.1
12/07/2017
6.06
 26,300 6.06 6.06 6.06 5,700 1,500 0.0
11/07/2017
6.06
 19,100 6.11 6.11 6.06 7,300 0 0.1
10/07/2017
6.11
 17,139 6.16 6.16 6.11 5,600 0 0.1
07/07/2017
6.16
 16,700 6.16 6.16 6.11 5,000 0 0.1
06/07/2017
6.16
 15,442 6.16 6.16 6.11 7,000 3,000 0.0
05/07/2017
6.16
 21,910 6.11 6.16 6.11 10,700 4,900 0.1
04/07/2017
6.11
 31,500 6.11 6.11 6.11 5,200 0 0.1
03/07/2017
6.11
 15,600 6.16 6.16 6.11 2,800 0 0.0
30/06/2017
6.16
 8,600 6.11 6.16 6.11 5,200 1,500 0.0
29/06/2017
6.11
 10,300 6.11 6.16 6.11 5,700 2,500 0.0
28/06/2017
6.11
 6,500 6.11 6.16 6.11 1,500 2,000 -0.0
27/06/2017
6.11
 15,615 6.11 6.16 6.11 2,300 200 0.0
26/06/2017
6.11
 6,600 6.11 6.16 6.11 3,200 0 0.0
23/06/2017
6.11
 9,710 6.11 6.11 6.11 5,000 0 0.1
22/06/2017
6.11
 15,009 6.16 6.16 6.11 8,400 5,000 0.0
21/06/2017
6.16
 28,300 6.11 6.16 6.11 6,000 9,000 -0.0
20/06/2017
6.11
 56 6.11 6.11 6.11 0 0 0
19/06/2017
6.11
 18,000 6.11 6.16 6.11 3,500 5,500 -0.0
16/06/2017
6.11
 10,600 6.11 6.11 6.11 3,000 3,100 -0.0
15/06/2017
6.11
 5,760 6.11 6.11 6.11 3,000 2,200 0.0
14/06/2017
6.11
 1,700 6.16 6.16 6.11 900 300 0.0
13/06/2017
6.16
 2,000 6.16 6.16 6.11 1,100 1,000 0.0
12/06/2017
6.16
 1,600 6.11 6.42 6.11 1,500 500 0.0
09/06/2017
6.11
 6,700 6.21 6.42 6.11 6,200 1,300 0.1
08/06/2017
6.21
 14,700 6.11 6.21 6.11 1,500 0 0.0
07/06/2017
6.11
 55,600 6.16 6.31 6.11 3,200 5,600 -0.0
06/06/2017
6.16
 2,600 6.16 6.16 6.16 2,600 0 0.0
05/06/2017
6.16
 8,300 6.16 6.26 6.16 5,300 700 0.1
02/06/2017
6.16
 15,069 6.16 6.16 6.16 5,000 2,000 0.0
01/06/2017
6.16
 14,500 6.16 6.21 6.16 5,800 3,500 0.0
31/05/2017
6.16
 15,326 6.21 6.21 6.16 5,500 2,600 0.0
30/05/2017
6.21
 16,200 6.16 6.21 6.16 6,200 0 0.1
29/05/2017
6.16
 18,730 6.16 6.31 6.11 300 4,700 -0.1
26/05/2017
6.16
 17,245 6.11 6.16 6.11 4,000 4,900 -0.0
25/05/2017
6.11
 11,300 6.11 6.16 6.11 8,800 400 0.1
24/05/2017
6.11
 2,700 6.16 6.21 6.11 100 300 -0.0
23/05/2017
6.16
 5,295 6.00 6.36 6.06 200 1,000 -0.0
22/05/2017
6.00
 47,025 6.16 6.31 6.00 5,900 16,900 -0.1
19/05/2017
6.16
 12,900 6.16 6.36 6.11 5,100 7,500 -0.0
18/05/2017
6.16
 5,700 6.16 6.16 6.16 4,000 0 0.0
17/05/2017: Cổ tức tiền mặt tỉ lệ: 10%
17/05/2017
6.16
 8,900 6.16 6.42 6.16 100 2,000 -0.0
16/05/2017
6.16
 31,700 6.30 6.40 6.16 300 3,000 -0.0
15/05/2017
6.30
 35,006 6.16 6.40 6.16 9,706 0 0.1
12/05/2017
6.16
 10,000 6.16 6.40 6.16 5,400 2,000 0.0
11/05/2017
6.16
 12,470 6.16 6.49 6.16 7,200 0 0.1
10/05/2017
6.16
 50,700 6.16 6.63 6.11 12,200 11,100 0.0
09/05/2017
6.16
 46,225 6.16 6.16 6.06 9,100 29,100 -0.3
08/05/2017
6.16
 25,476 6.06 6.16 6.06 5,600 1,900 0.0
05/05/2017
6.06
 31,214 6.06 6.16 6.02 11,000 10,000 0.0
04/05/2017
6.06
 34,500 6.06 6.06 6.02 11,000 11,800 -0.0
03/05/2017
6.06
 33,200 6.21 6.21 6.02 5,300 600 0.1
28/04/2017
6.21
 2,409 6.21 6.21 6.11 0 0 0
27/04/2017
6.21
 10,100 6.21 6.21 6.11 2,100 0 0.0
26/04/2017
6.21
 15,600 6.25 6.25 6.11 5,300 0 0.1
25/04/2017
6.25
 8,700 6.16 6.30 6.16 800 0 0.0
24/04/2017
6.16
 5,000 6.11 6.16 6.16 0 0 0
21/04/2017
6.11
 25,500 6.11 6.11 6.06 5,400 0 0.1
20/04/2017
6.11
 12,400 6.06 6.11 6.11 0 0 0
19/04/2017
6.06
 7,400 6.06 6.11 6.06 6,100 300 0.1
18/04/2017
6.06
 25,073 6.11 6.11 6.06 6,000 0 0.1
17/04/2017
6.11
 16,910 6.16 6.16 6.11 9,600 10 0.1
14/04/2017
6.16
 28,700 6.16 6.16 6.16 5,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |