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)
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
04/04/2017
5.81
 21,300 5.81 5.85 5.81 9,000 0 0.1
03/04/2017
5.81
 26,300 5.90 6.08 5.81 13,000 0 0.2
31/03/2017
5.90
 38,430 5.90 6.16 5.81 6,500 0 0.1
30/03/2017
5.90
 18,500 5.81 6.03 5.81 9,500 0 0.1
29/03/2017
5.81
 28,100 5.81 5.81 5.81 9,000 7,500 0.0
28/03/2017
5.81
 26,305 5.81 5.85 5.81 7,100 5,000 0.0
27/03/2017
5.81
 22,200 5.90 5.90 5.81 0 5,000 -0.1
24/03/2017
5.90
 300 5.90 5.90 5.90 0 100 -0.0
23/03/2017
5.90
 400 5.99 5.99 5.85 300 0 0.0
22/03/2017
5.99
 13,221 5.85 6.08 5.81 300 0 0.0
21/03/2017
5.85
 28,100 6.03 6.08 5.81 5,300 5,700 -0.0
20/03/2017
6.03
 10,500 5.85 6.16 5.85 4,600 0 0.1
17/03/2017
5.85
 26,613 5.81 5.99 5.76 4,900 0 0.1
16/03/2017
5.81
 14,428 5.85 6.12 5.81 100 2,500 -0.0
15/03/2017
5.85
 30,230 5.81 5.85 5.81 0 4,200 -0.1
14/03/2017
5.81
 20,000 5.90 6.08 5.76 1,100 4,000 -0.0
13/03/2017
5.90
 5,422 5.90 5.90 5.85 0 1,200 -0.0
10/03/2017
5.90
 85,400 5.94 5.94 5.85 0 0 0
09/03/2017
5.94
 15,135 5.81 5.94 5.81 100 2,500 -0.0
08/03/2017
5.81
 55,100 5.81 5.90 5.81 100 11,000 -0.1
07/03/2017
5.81
 48,700 5.81 5.94 5.81 12,400 0 0.2
06/03/2017
5.81
 36,140 5.90 5.90 5.81 10 0 0.0
03/03/2017
5.90
 50,409 5.85 5.90 5.85 100 0 0.0
02/03/2017
5.85
 82,000 5.81 5.85 5.81 100 0 0.0
01/03/2017
5.81
 17,500 5.76 5.81 5.81 0 0 0
28/02/2017
5.76
 21,000 5.81 5.85 5.76 1,400 0 0.0
27/02/2017
5.81
 24,200 5.81 5.85 5.76 0 0 0
24/02/2017
5.81
 18,600 5.81 5.99 5.81 100 0 0.0
23/02/2017
5.81
 26,500 5.81 5.81 5.81 0 0 0
22/02/2017
5.81
 32,609 5.81 5.81 5.76 0 0 0
21/02/2017
5.81
 22,300 5.81 5.81 5.81 100 0 0.0
20/02/2017
5.81
 39,400 5.81 5.85 5.76 0 0 0
17/02/2017
5.81
 11,600 5.76 5.81 5.76 0 0 0
16/02/2017
5.76
 13,584 5.76 5.85 5.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |