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)
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
17/06/2016
6.45
 10,000 6.53 6.53 6.45 0 0 0
16/06/2016
6.53
 85,400 6.45 6.53 6.41 100 0 0.0
15/06/2016
6.45
 87,700 6.53 6.53 6.45 0 0 0
14/06/2016
6.53
 7,400 6.49 6.58 6.45 0 0 0
13/06/2016
6.49
 1,347 6.53 6.53 6.45 0 0 0
10/06/2016
6.53
 12,300 6.53 6.53 6.49 0 0 0
09/06/2016
6.53
 3,430 6.49 6.53 6.49 0 0 0
08/06/2016
6.49
 20,700 6.45 6.53 6.45 7,000 0 0.1
07/06/2016
6.45
 10,200 6.41 6.45 6.45 0 0 0
06/06/2016
6.41
 17,500 6.41 6.41 6.33 0 0 0
03/06/2016
6.41
 8,600 6.33 6.45 6.33 100 0 0.0
02/06/2016
6.33
 29,400 6.41 6.49 6.33 3,900 0 0.1
01/06/2016
6.41
 20,200 6.33 6.41 6.33 100 0 0.0
31/05/2016
6.33
 26,800 6.37 6.37 6.33 0 0 0
30/05/2016
6.37
 34,200 6.25 6.37 6.29 7,000 0 0.1
27/05/2016
6.25
 8,000 6.21 6.29 6.16 0 0 0
26/05/2016
6.21
 2,100 6.16 6.21 6.16 100 0 0.0
25/05/2016
6.16
 5,000 6.21 6.21 6.16 0 0 0
24/05/2016
6.21
 12,100 6.16 6.21 6.16 0 0 0
23/05/2016
6.16
 11,100 6.29 6.33 6.16 100 0 0.0
20/05/2016
6.29
 39,200 6.16 6.29 6.16 0 0 0
19/05/2016
6.16
 24,700 6.16 6.16 6.16 0 0 0
18/05/2016
6.16
 14,800 6.16 6.16 6.16 0 12,200 -0.2
17/05/2016
6.16
 27,925 6.16 6.37 6.16 0 6,800 -0.1
16/05/2016
6.16
 38,100 6.12 6.16 6.16 0 5,100 -0.1
13/05/2016
6.12
 34,300 6.16 6.16 6.12 0 7,900 -0.1
12/05/2016
6.16
 35,400 6.16 6.16 6.12 0 3,900 -0.1
11/05/2016
6.16
 52,400 6.25 6.25 6.16 0 0 0
10/05/2016
6.25
 8,500 6.12 6.33 6.08 100 0 0.0
09/05/2016
6.12
 24,500 6.16 6.16 6.12 0 1,300 -0.0
06/05/2016
6.16
 36,949 6.25 6.25 6.16 0 0 0
05/05/2016
6.25
 34,800 6.41 6.41 6.16 0 5,800 -0.1
04/05/2016
6.41
 89,400 6.37 6.41 6.16 100 15,000 -0.2
29/04/2016
6.37
 50,200 6.41 6.41 6.33 35,000 2,900 0.5

Chính sách bảo mật | Điều khoản sử dụng |