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)
07/11/2016
6.15
 12,100 6.07 6.15 6.03 100 0 0.0
04/11/2016
6.07
 2,000 6.07 6.07 6.07 0 0 0
03/11/2016
6.07
 2,130 6.11 6.11 6.07 0 0 0
02/11/2016
6.11
 5,600 6.15 6.15 6.03 0 0 0
01/11/2016
6.15
 18,500 6.20 6.20 6.15 0 0 0
31/10/2016
6.20
 2,600 6.15 6.24 6.20 0 0 0
28/10/2016
6.15
 28,500 6.24 6.24 6.11 20,000 0 0.3
27/10/2016
6.24
 4,900 6.28 6.28 6.11 0 500 -0.0
26/10/2016
6.28
 400 6.20 6.28 6.28 0 0 0
25/10/2016
6.20
 200 6.33 6.33 6.20 0 0 0
24/10/2016
6.33
 210 6.24 6.33 6.33 0 0 0
21/10/2016
6.24
 1,300 6.24 6.24 6.24 0 0 0
20/10/2016
6.24
 2,100 6.24 6.24 6.15 100 0 0.0
19/10/2016
6.24
 250 6.20 6.24 6.24 0 0 0
18/10/2016
6.20
 2,100 6.07 6.24 6.07 100 0 0.0
17/10/2016
6.07
 12,900 6.28 6.28 6.03 0 0 0
14/10/2016
6.28
 1,200 6.28 6.28 6.15 0 0 0
13/10/2016
6.28
 0 6.28 6.28 6.28 0 0 0
12/10/2016
6.28
 3,406 6.28 6.28 6.07 100 0 0.0
11/10/2016
6.28
 0 6.28 6.28 6.28 0 0 0
10/10/2016
6.28
 120 6.33 6.33 6.28 0 0 0
07/10/2016
6.33
 200 6.20 6.33 6.33 200 0 0.0
06/10/2016
6.20
 2,269 6.33 6.33 6.20 0 0 0
05/10/2016
6.33
 320 6.28 6.33 6.28 0 0 0
04/10/2016
6.28
 200 6.33 6.33 6.20 100 0 0.0
03/10/2016
6.33
 3,800 6.28 6.33 6.28 0 0 0
30/09/2016
6.28
 3,900 6.24 6.28 6.11 0 0 0
29/09/2016
6.24
 726 6.20 6.33 6.24 200 0 0.0
28/09/2016
6.20
 800 6.20 6.20 6.20 0 0 0
27/09/2016
6.20
 5,300 6.24 6.24 6.20 0 3,400 -0.0
26/09/2016
6.24
 350 6.15 6.24 6.11 0 0 0
23/09/2016
6.15
 10 6.15 6.15 6.15 0 0 0
22/09/2016
6.15
 3,200 6.15 6.20 6.15 100 0 0.0
21/09/2016
6.15
 75 6.15 6.15 6.15 0 0 0
20/09/2016
6.15
 6,600 6.11 6.20 6.07 0 0 0
19/09/2016
6.11
 22,675 6.20 6.24 5.64 100 0 0.0
16/09/2016
6.20
 415 6.20 6.20 6.20 0 0 0
15/09/2016
6.20
 4,700 6.41 6.41 6.20 0 0 0
14/09/2016
6.41
 0 6.41 6.41 6.41 0 0 0
13/09/2016
6.41
 190 6.28 6.41 6.41 100 0 0.0
12/09/2016
6.28
 2,530 6.28 6.28 6.28 0 0 0
09/09/2016: Cổ tức tiền mặt tỉ lệ: 7%
09/09/2016
6.28
 4,100 6.37 6.54 6.28 0 0 0
08/09/2016
6.37
 20,000 6.33 6.41 6.33 0 0 0
07/09/2016
6.33
 18,100 6.33 6.33 6.29 0 0 0
06/09/2016
6.33
 3,650 6.33 6.33 6.29 0 0 0
05/09/2016
6.33
 50 6.33 6.33 6.33 0 0 0
01/09/2016
6.33
 5,100 6.29 6.33 6.29 0 1,000 -0.0
31/08/2016
6.29
 2,540 6.29 6.33 6.29 0 0 0
30/08/2016
6.29
 13,630 6.29 6.29 6.25 0 0 0
29/08/2016
6.29
 1,300 6.29 6.33 6.29 500 500 0
26/08/2016
6.29
 4,800 6.25 6.29 6.29 0 0 0
25/08/2016
6.25
 2,900 6.29 6.29 6.25 0 0 0
24/08/2016
6.29
 1,000 6.29 6.29 6.29 0 0 0
23/08/2016
6.29
 10,400 6.33 6.33 6.25 0 100 -0.0
22/08/2016
6.33
 3,443 6.33 6.33 6.25 0 0 0
19/08/2016
6.33
 2,800 6.41 6.41 6.33 0 500 -0.0
18/08/2016
6.41
 1,400 6.33 6.41 6.33 0 0 0
17/08/2016
6.33
 7,110 6.29 6.45 6.33 100 0 0.0
16/08/2016
6.29
 6,000 6.33 6.33 6.29 0 0 0
15/08/2016
6.33
 4,120 6.33 6.33 6.33 0 0 0
12/08/2016
6.33
 8,300 6.49 6.49 6.33 0 0 0
11/08/2016
6.49
 2,900 6.25 6.49 6.37 200 0 0.0
10/08/2016
6.25
 11,700 6.37 6.37 6.25 0 0 0
09/08/2016
6.37
 70 6.37 6.37 6.37 0 0 0
08/08/2016
6.37
 2,300 6.45 6.45 6.12 200 0 0.0
05/08/2016
6.45
 9 6.45 6.45 6.45 0 0 0
04/08/2016
6.45
 3,391 6.53 6.53 6.25 100 0 0.0
03/08/2016
6.53
 300 6.29 6.53 6.25 100 0 0.0
02/08/2016
6.29
 4,900 6.29 6.37 6.29 0 0 0
01/08/2016
6.29
 26,600 6.53 6.53 6.29 2,000 0 0.0
29/07/2016
6.53
 4,200 6.49 6.53 6.49 0 0 0
28/07/2016
6.49
 16,200 6.49 6.53 6.49 0 0 0
27/07/2016
6.49
 17,005 6.49 6.53 6.49 0 0 0
26/07/2016
6.49
 9,400 6.49 6.95 6.49 2,200 0 0.0
25/07/2016
6.49
 11,400 6.49 6.49 6.49 0 0 0
22/07/2016
6.49
 9,400 6.53 6.53 6.49 0 0 0
21/07/2016
6.53
 750 6.53 6.53 6.49 100 0 0.0
20/07/2016
6.53
 15,400 6.58 6.58 6.53 0 0 0
19/07/2016
6.58
 4,000 6.53 6.58 6.58 0 0 0
18/07/2016
6.53
 20,800 6.53 6.53 6.49 0 0 0
15/07/2016
6.53
 18,200 6.58 6.58 6.53 0 0 0
14/07/2016
6.58
 50,870 6.53 6.58 6.49 3,800 0 0.1
13/07/2016
6.53
 12,516 6.53 6.58 6.45 0 0 0
12/07/2016
6.53
 8,200 6.58 6.58 6.49 0 0 0
11/07/2016
6.58
 16,200 6.53 6.70 6.53 4,300 0 0.1
08/07/2016
6.53
 9,700 6.53 6.53 6.53 0 0 0
07/07/2016
6.53
 34,060 6.53 6.53 6.49 0 0 0
06/07/2016
6.53
 9,000 6.49 6.53 6.49 0 0 0
05/07/2016
6.49
 7,370 6.53 6.58 6.49 0 0 0
04/07/2016
6.53
 8,200 6.45 6.58 6.53 0 0 0
01/07/2016
6.45
 8,000 6.62 6.62 6.45 0 0 0
30/06/2016
6.62
 17,718 6.58 6.66 6.53 200 0 0.0
29/06/2016
6.58
 13,400 6.58 6.58 6.58 0 0 0
28/06/2016
6.58
 5,700 6.49 6.58 6.45 100 0 0.0
27/06/2016
6.49
 24,100 6.49 6.49 6.45 0 0 0
24/06/2016
6.49
 55,400 6.62 6.62 6.33 0 0 0
23/06/2016
6.62
 14,400 6.58 6.62 6.53 0 0 0
22/06/2016
6.58
 8,500 6.45 6.58 6.58 0 0 0
21/06/2016
6.45
 8,000 6.53 6.53 6.45 0 0 0
20/06/2016
6.53
 7,500 6.45 6.53 6.45 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |