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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |