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)
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
28/04/2016
6.41
 17,700 6.45 6.45 6.29 3,000 3,600 -0.0
27/04/2016
6.45
 40,282 6.45 6.45 6.29 7,100 6,900 0.0
26/04/2016
6.45
 45,000 6.45 6.45 6.29 9,100 100 0.1
25/04/2016
6.45
 13,700 6.45 6.53 6.37 2,000 0 0.0
22/04/2016
6.45
 9,630 6.45 6.45 6.41 2,030 4,530 -0.0
21/04/2016
6.45
 10,700 6.45 6.45 6.37 2,000 5,700 -0.1
20/04/2016
6.45
 5,500 6.41 6.53 6.45 1,000 1,000 0
19/04/2016
6.41
 26,300 6.49 6.49 6.37 4,900 0 0.1
15/04/2016
6.49
 17,800 6.49 6.49 6.45 3,000 0 0.0
14/04/2016
6.49
 18,575 6.58 6.58 6.45 0 0 0
13/04/2016
6.58
 12,000 6.58 6.58 6.53 0 0 0
12/04/2016
6.58
 29,400 6.58 6.58 6.58 0 200 -0.0
11/04/2016
6.58
 50,212 6.45 6.78 6.45 11,000 0 0.2
08/04/2016
6.45
 17,695 6.45 6.49 6.33 3,500 0 0.1
07/04/2016
6.45
 34 6.45 6.45 6.45 0 0 0
06/04/2016
6.45
 450 6.45 6.45 6.45 0 0 0
05/04/2016
6.45
 24,204 6.33 6.49 6.37 14,000 0 0.2
04/04/2016
6.33
 22,200 6.25 6.41 6.29 4,800 2,800 0.0
01/04/2016
6.25
 12,300 6.49 6.49 6.25 4,000 3,000 0.0
31/03/2016
6.49
 23,700 6.49 6.49 6.37 5,000 0 0.1
30/03/2016
6.49
 7,002 6.41 6.49 6.37 2,100 0 0.0
29/03/2016
6.41
 24,070 6.58 6.58 6.37 200 0 0.0
28/03/2016
6.58
 16,200 6.53 6.58 6.49 0 300 -0.0
25/03/2016
6.53
 28,700 6.49 6.58 6.45 0 2,000 -0.0
24/03/2016
6.49
 65,100 6.66 6.70 6.45 7,500 3,000 0.1
23/03/2016
6.66
 34,798 6.49 6.78 6.53 17,700 0 0.3
22/03/2016
6.49
 133,370 6.49 6.66 6.21 0 5,000 -0.1
21/03/2016
6.49
 12,900 6.62 6.62 6.49 1,500 0 0.0
18/03/2016
6.62
 87,840 6.74 6.78 6.53 0 21,125 -0.3
17/03/2016
6.74
 52,100 6.86 6.86 6.70 0 0 0
16/03/2016
6.86
 32,760 6.99 6.99 6.78 200 0 0.0
15/03/2016
6.99
 38,700 7.11 7.19 6.90 2,600 0 0.0
14/03/2016
7.11
 371,839 6.82 7.40 6.82 17,800 21,627 -0.1
11/03/2016
6.82
 200,200 6.53 6.99 6.53 7,500 13,500 -0.1
10/03/2016
6.53
 1,200 6.58 6.58 6.45 300 0 0.0
09/03/2016
6.58
 10,704 6.58 6.58 6.45 2,100 8,400 -0.1
08/03/2016
6.58
 1,420 6.66 6.66 6.53 0 0 0
07/03/2016
6.66
 13,820 6.58 6.66 6.41 3,500 11,100 -0.1
04/03/2016
6.58
 200 6.58 6.58 6.58 0 0 0
03/03/2016
6.58
 4,480 6.62 6.62 6.41 600 0 0.0
02/03/2016
6.62
 8,200 6.70 6.70 6.62 1,500 2,000 -0.0
01/03/2016
6.70
 4,500 6.66 6.70 6.53 700 0 0.0
29/02/2016
6.66
 3,300 6.58 6.74 6.53 600 0 0.0
26/02/2016
6.58
 2,660 6.62 6.62 6.58 0 0 0
25/02/2016
6.62
 10,800 6.66 6.66 6.62 0 2,500 -0.0
24/02/2016
6.66
 4,070 6.58 6.66 6.49 0 0 0
23/02/2016
6.58
 3,663 6.66 6.66 6.58 0 0 0
22/02/2016
6.66
 40,500 6.70 6.78 6.58 200 21,100 -0.3
19/02/2016
6.70
 8,710 6.66 6.74 6.58 7,100 0 0.1
18/02/2016
6.66
 6,300 6.70 6.74 6.58 0 0 0
17/02/2016
6.70
 67,760 6.70 6.78 6.66 49,800 5,430 0.7
16/02/2016
6.70
 10,624 6.78 7.31 6.66 4,600 0 0.1
15/02/2016
6.78
 715 6.70 6.86 6.58 300 55 0.0
05/02/2016
6.70
 1,525 6.70 6.78 6.58 300 200 0.0
04/02/2016
6.70
 500 6.62 6.70 6.62 0 300 -0.0
03/02/2016
6.62
 0 6.62 6.62 6.62 0 0 0
02/02/2016
6.62
 0 6.62 6.62 6.62 0 0 0
01/02/2016
6.62
 3,800 6.62 6.62 6.53 1,800 0 0.0
29/01/2016
6.62
 11,000 6.66 6.66 6.62 1,800 100 0.0
28/01/2016
6.66
 11,750 6.78 6.90 6.66 0 0 0
27/01/2016
6.78
 22,300 6.86 6.86 6.58 0 200 -0.0
26/01/2016
6.86
 4,810 6.70 6.90 6.37 900 0 0.0
25/01/2016
6.70
 6,800 6.78 6.78 6.58 29,300 34,800 -0.1
22/01/2016: Cổ tức tiền mặt tỉ lệ: 4%
22/01/2016
6.78
 2,600 6.49 6.78 6.49 800 0 0.0
21/01/2016
6.49
 41,000 6.57 6.57 6.45 11,000 0 0.2
20/01/2016
6.57
 50,900 6.49 6.57 6.49 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |