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)
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
15/02/2017
5.76
 20,200 5.81 5.85 5.76 0 0 0
14/02/2017
5.81
 15,850 5.85 5.85 5.76 1,200 0 0.0
13/02/2017
5.85
 2,500 5.76 6.03 5.76 100 0 0.0
10/02/2017
5.76
 4,900 5.85 5.85 5.76 0 0 0
09/02/2017
5.85
 6,750 5.90 6.03 5.81 1,500 0 0.0
08/02/2017
5.90
 4,500 5.90 5.90 5.81 0 0 0
07/02/2017
5.90
 3,000 5.90 5.90 5.81 100 0 0.0
06/02/2017
5.90
 9,300 6.03 6.03 5.90 3,200 0 0.0
03/02/2017
6.03
 200 5.99 6.03 6.03 0 0 0
02/02/2017
5.99
 100 5.94 5.99 5.99 0 0 0
25/01/2017
5.94
 100 5.81 5.94 5.94 100 0 0.0
24/01/2017
5.81
 2,000 5.81 5.81 5.81 0 0 0
23/01/2017
5.81
 40 5.81 5.81 5.81 0 0 0
20/01/2017
5.81
 7,200 5.81 5.81 5.67 0 0 0
19/01/2017
5.81
 200 5.81 5.81 5.76 25,000 25,000 0
18/01/2017
5.81
 8,354 5.94 5.94 5.67 0 1,400 -0.0
17/01/2017
5.94
 3,700 5.81 5.94 5.76 100 0 0.0
16/01/2017
5.81
 9,300 5.85 5.85 5.81 0 0 0
13/01/2017
5.85
 13,300 5.85 5.85 5.85 0 0 0
12/01/2017
5.85
 3,100 5.85 5.85 5.81 0 0 0
11/01/2017
5.85
 14,800 5.81 5.85 5.85 0 0 0
10/01/2017
5.81
 2,057 5.81 5.81 5.81 0 0 0
09/01/2017
5.81
 8,700 5.81 5.81 5.81 0 0 0
06/01/2017
5.81
 8,600 5.81 5.81 5.76 0 0 0
05/01/2017
5.81
 6,800 5.94 5.94 5.81 0 0 0
04/01/2017
5.94
 1,330 6.03 6.03 5.81 0 200 -0.0
03/01/2017
6.03
 0 6.03 6.03 6.03 0 0 0
30/12/2016
6.03
 400 5.94 6.03 5.81 100 0 0.0
29/12/2016
5.94
 10,400 5.94 6.08 5.94 100 0 0.0
28/12/2016
5.94
 2,200 6.08 6.08 5.94 0 0 0
27/12/2016: Cổ tức tiền mặt tỉ lệ: 5%
27/12/2016
6.08
 627 5.90 6.08 6.08 100 0 0.0
26/12/2016
5.90
 9,100 6.03 6.46 5.90 500 0 0.0
23/12/2016
6.03
 107 6.03 6.03 6.03 0 0 0
22/12/2016
6.03
 4,900 6.03 6.07 6.03 0 0 0
21/12/2016
6.03
 3,200 6.03 6.03 6.03 0 0 0
20/12/2016
6.03
 800 6.03 6.03 5.94 0 500 -0.0
19/12/2016
6.03
 3,500 6.11 6.11 5.98 0 700 -0.0
16/12/2016
6.11
 1,600 6.03 6.11 5.94 100 0 0.0
15/12/2016
6.03
 1,707 5.98 6.28 5.98 700 0 0.0
14/12/2016
5.98
 8,400 5.90 5.98 5.90 0 0 0
13/12/2016
5.90
 9,200 5.94 5.94 5.90 0 0 0
12/12/2016
5.94
 500 5.98 5.98 5.94 0 0 0
09/12/2016
5.98
 4,318 6.03 6.03 5.98 0 0 0
08/12/2016
6.03
 1,100 5.98 6.03 6.03 0 0 0
07/12/2016
5.98
 2,300 5.98 6.28 5.98 100 0 0.0
06/12/2016
5.98
 9,900 5.98 6.03 5.90 100 0 0.0
05/12/2016
5.98
 14,800 6.03 6.03 5.94 100 0 0.0
02/12/2016
6.03
 1,000 6.11 6.11 6.03 0 0 0
01/12/2016
6.11
 8,200 6.03 6.11 6.03 100 0 0.0
30/11/2016
6.03
 5,052 6.11 6.11 5.98 0 0 0
29/11/2016
6.11
 9,800 6.07 6.11 6.03 100 0 0.0
28/11/2016
6.07
 13,400 6.24 6.24 6.03 0 2,000 -0.0
25/11/2016
6.24
 16,199 6.28 6.28 6.07 100 0 0.0
24/11/2016
6.28
 100 6.07 6.28 6.28 100 0 0.0
23/11/2016
6.07
 2,000 6.28 6.28 6.07 0 0 0
22/11/2016
6.28
 1,000 6.24 6.28 6.28 0 0 0
21/11/2016
6.24
 2,020 6.24 6.24 6.24 0 0 0
18/11/2016
6.24
 29,300 6.03 6.28 6.15 100 0 0.0
17/11/2016
6.03
 3,700 6.15 6.15 6.03 0 0 0
16/11/2016
6.15
 8,600 6.20 6.20 6.03 100 0 0.0
15/11/2016
6.20
 6,500 6.24 6.24 6.11 0 0 0
14/11/2016
6.24
 7,500 6.03 6.24 6.03 200 0 0.0
11/11/2016
6.03
 63 6.03 6.03 6.03 0 0 0
10/11/2016
6.03
 800 6.07 6.07 6.03 0 0 0
09/11/2016
6.07
 5,100 6.11 6.11 6.03 100 0 0.0
08/11/2016
6.11
 2,001 6.15 6.15 6.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |