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)
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
10/07/2017
5.76
 17,139 5.81 5.81 5.76 5,600 0 0.1
07/07/2017
5.81
 16,700 5.81 5.81 5.76 5,000 0 0.1
06/07/2017
5.81
 15,442 5.81 5.81 5.76 7,000 3,000 0.0
05/07/2017
5.81
 21,910 5.76 5.81 5.76 10,700 4,900 0.1
04/07/2017
5.76
 31,500 5.76 5.76 5.76 5,200 0 0.1
03/07/2017
5.76
 15,600 5.81 5.81 5.76 2,800 0 0.0
30/06/2017
5.81
 8,600 5.76 5.81 5.76 5,200 1,500 0.0
29/06/2017
5.76
 10,300 5.76 5.81 5.76 5,700 2,500 0.0
28/06/2017
5.76
 6,500 5.76 5.81 5.76 1,500 2,000 -0.0
27/06/2017
5.76
 15,615 5.76 5.81 5.76 2,300 200 0.0
26/06/2017
5.76
 6,600 5.76 5.81 5.76 3,200 0 0.0
23/06/2017
5.76
 9,710 5.76 5.76 5.76 5,000 0 0.1
22/06/2017
5.76
 15,009 5.81 5.81 5.76 8,400 5,000 0.0
21/06/2017
5.81
 28,300 5.76 5.81 5.76 6,000 9,000 -0.0
20/06/2017
5.76
 56 5.76 5.76 5.76 0 0 0
19/06/2017
5.76
 18,000 5.76 5.81 5.76 3,500 5,500 -0.0
16/06/2017
5.76
 10,600 5.76 5.76 5.76 3,000 3,100 -0.0
15/06/2017
5.76
 5,760 5.76 5.76 5.76 3,000 2,200 0.0
14/06/2017
5.76
 1,700 5.81 5.81 5.76 900 300 0.0
13/06/2017
5.81
 2,000 5.81 5.81 5.76 1,100 1,000 0.0
12/06/2017
5.81
 1,600 5.76 6.05 5.76 1,500 500 0.0
09/06/2017
5.76
 6,700 5.86 6.05 5.76 6,200 1,300 0.1
08/06/2017
5.86
 14,700 5.76 5.86 5.76 1,500 0 0.0
07/06/2017
5.76
 55,600 5.81 5.95 5.76 3,200 5,600 -0.0
06/06/2017
5.81
 2,600 5.81 5.81 5.81 2,600 0 0.0
05/06/2017
5.81
 8,300 5.81 5.90 5.81 5,300 700 0.1
02/06/2017
5.81
 15,069 5.81 5.81 5.81 5,000 2,000 0.0
01/06/2017
5.81
 14,500 5.81 5.86 5.81 5,800 3,500 0.0
31/05/2017
5.81
 15,326 5.86 5.86 5.81 5,500 2,600 0.0
30/05/2017
5.86
 16,200 5.81 5.86 5.81 6,200 0 0.1
29/05/2017
5.81
 18,730 5.81 5.95 5.76 300 4,700 -0.1
26/05/2017
5.81
 17,245 5.76 5.81 5.76 4,000 4,900 -0.0
25/05/2017
5.76
 11,300 5.76 5.81 5.76 8,800 400 0.1
24/05/2017
5.76
 2,700 5.81 5.86 5.76 100 300 -0.0
23/05/2017
5.81
 5,295 5.66 6.00 5.71 200 1,000 -0.0
22/05/2017
5.66
 47,025 5.81 5.95 5.66 5,900 16,900 -0.1
19/05/2017
5.81
 12,900 5.81 6.00 5.76 5,100 7,500 -0.0
18/05/2017
5.81
 5,700 5.81 5.81 5.81 4,000 0 0.0
17/05/2017: Cổ tức tiền mặt tỉ lệ: 10%
17/05/2017
5.81
 8,900 5.81 6.05 5.81 100 2,000 -0.0
16/05/2017
5.81
 31,700 5.94 6.03 5.81 300 3,000 -0.0
15/05/2017
5.94
 35,006 5.81 6.03 5.81 9,706 0 0.1
12/05/2017
5.81
 10,000 5.81 6.03 5.81 5,400 2,000 0.0
11/05/2017
5.81
 12,470 5.81 6.12 5.81 7,200 0 0.1
10/05/2017
5.81
 50,700 5.81 6.25 5.76 12,200 11,100 0.0
09/05/2017
5.81
 46,225 5.81 5.81 5.72 9,100 29,100 -0.3
08/05/2017
5.81
 25,476 5.72 5.81 5.72 5,600 1,900 0.0
05/05/2017
5.72
 31,214 5.72 5.81 5.67 11,000 10,000 0.0
04/05/2017
5.72
 34,500 5.72 5.72 5.67 11,000 11,800 -0.0
03/05/2017
5.72
 33,200 5.85 5.85 5.67 5,300 600 0.1
28/04/2017
5.85
 2,409 5.85 5.85 5.76 0 0 0
27/04/2017
5.85
 10,100 5.85 5.85 5.76 2,100 0 0.0
26/04/2017
5.85
 15,600 5.90 5.90 5.76 5,300 0 0.1
25/04/2017
5.90
 8,700 5.81 5.94 5.81 800 0 0.0
24/04/2017
5.81
 5,000 5.76 5.81 5.81 0 0 0
21/04/2017
5.76
 25,500 5.76 5.76 5.72 5,400 0 0.1
20/04/2017
5.76
 12,400 5.72 5.76 5.76 0 0 0
19/04/2017
5.72
 7,400 5.72 5.76 5.72 6,100 300 0.1
18/04/2017
5.72
 25,073 5.76 5.76 5.72 6,000 0 0.1
17/04/2017
5.76
 16,910 5.81 5.81 5.76 9,600 10 0.1
14/04/2017
5.81
 28,700 5.81 5.81 5.81 5,200 0 0.1
13/04/2017
5.81
 14,800 5.81 5.81 5.81 9,600 0 0.1
12/04/2017
5.81
 28,640 5.81 5.85 5.81 7,000 0 0.1
11/04/2017
5.81
 20,400 5.76 5.81 5.76 0 400 -0.0
10/04/2017
5.76
 20,100 5.81 5.81 5.67 4,700 0 0.1
07/04/2017
5.81
 16,000 5.85 5.85 5.76 4,700 0 0.1
05/04/2017
5.85
 9,700 5.81 5.85 5.81 7,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |