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)
01/12/2015
6.29
 5,300 6.29 6.41 6.17 0 0 0
30/11/2015
6.29
 1,300 6.45 6.45 6.29 0 0 0
27/11/2015
6.45
 40 6.45 6.45 6.45 0 0 0
26/11/2015
6.45
 2,800 6.45 6.61 6.41 100 0 0.0
25/11/2015
6.45
 39,536 6.57 6.81 6.21 7,300 39,236 -0.5
24/11/2015
6.57
 1,700 6.61 6.61 6.41 0 0 0
23/11/2015
6.61
 3,600 6.61 6.81 6.37 700 0 0.0
20/11/2015
6.61
 100 6.25 6.61 6.61 100 0 0.0
19/11/2015
6.25
 54,600 6.37 6.53 6.25 2,100 42,400 -0.6
18/11/2015
6.37
 34,100 6.77 6.77 6.37 7,500 29,100 -0.3
17/11/2015
6.77
 5,100 6.69 6.97 6.69 800 0 0.0
16/11/2015
6.69
 43,700 6.69 6.97 6.69 17,100 0 0.3
13/11/2015
6.69
 16,200 6.61 6.69 6.41 10,500 4,000 0.1
12/11/2015
6.61
 16,800 6.49 6.61 6.41 14,100 5,000 0.1
11/11/2015
6.49
 3,953 6.37 6.49 6.41 100 0 0.0
10/11/2015
6.37
 6,000 6.37 6.37 6.37 0 0 0
09/11/2015
6.37
 4,000 6.53 6.53 6.37 0 3,800 -0.1
06/11/2015
6.53
 12,400 6.53 6.53 6.41 200 9,700 -0.2
05/11/2015
6.53
 5,800 6.53 6.53 6.53 0 0 0
04/11/2015
6.53
 1,600 6.61 6.61 6.53 0 0 0
03/11/2015
6.61
 1,600 6.61 6.73 6.61 0 0 0
02/11/2015
6.61
 2,400 6.61 6.61 6.61 2,000 0 0.0
30/10/2015
6.61
 6,600 6.69 6.69 6.61 0 3,000 -0.1
29/10/2015
6.69
 19,300 6.61 6.69 6.61 0 3,600 -0.1
28/10/2015
6.61
 8,400 6.69 6.69 6.61 1,000 0 0.0
27/10/2015
6.69
 2,100 6.61 6.81 6.65 0 0 0
26/10/2015
6.61
 29,600 6.65 6.65 6.57 20,400 15,700 0.1
23/10/2015
6.65
 34,100 7.09 7.09 6.41 0 30,000 -0.5
22/10/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
Quyền mua cổ phiếu: 100/12 Giá: 15 (Volume + 12%, Ratio=0.12)
22/10/2015
7.09
 1,100 7.39 7.39 7.09 0 0 0
21/10/2015
7.26
 17,300 7.02 7.40 7.12 400 400 0
20/10/2015
7.02
 8,100 7.12 7.12 7.02 0 2,400 -0.0
19/10/2015
7.12
 5,900 7.16 7.16 7.12 0 0 0
16/10/2015
7.16
 21,400 7.19 7.19 7.02 100 0 0.0
15/10/2015
7.19
 2,000 6.98 7.33 7.05 0 0 0
14/10/2015
6.98
 7,500 6.98 7.02 6.95 0 0 0
13/10/2015
6.98
 7,100 7.02 7.05 6.98 1,700 0 0.0
12/10/2015
7.02
 200 7.19 7.19 7.02 100 0 0.0
09/10/2015
7.19
 12,100 6.98 7.19 7.09 0 0 0
08/10/2015
6.98
 20,000 6.95 7.02 6.95 0 0 0
07/10/2015
6.95
 16,316 7.09 7.09 6.88 0 0 0
06/10/2015
7.09
 4,600 7.02 7.09 6.85 1,500 0 0.0
05/10/2015
7.02
 0 7.02 7.02 7.02 0 0 0
02/10/2015
7.02
 500 6.92 7.02 6.81 300 100 0.0
01/10/2015
6.92
 400 6.88 6.92 6.85 200 0 0.0
30/09/2015
6.88
 8,800 6.85 6.95 6.85 6,200 8,100 -0.0
29/09/2015
6.85
 400 7.09 7.16 6.85 0 0 0
28/09/2015
7.09
 1,500 7.05 7.09 6.40 300 0 0.0
25/09/2015
7.05
 1,900 7.02 7.05 6.92 0 0 0
24/09/2015
7.02
 500 7.09 7.09 6.95 0 0 0
23/09/2015
7.09
 10,100 7.09 7.09 6.92 400 9,000 -0.2
22/09/2015
7.09
 1,600 7.02 7.09 7.02 200 1,000 -0.0
21/09/2015
7.02
 18,200 6.64 7.12 6.85 0 900 -0.0
18/09/2015
6.64
 1,400 6.61 6.95 6.64 100 0 0.0
17/09/2015
6.61
 1,600 7.02 7.02 6.61 0 0 0
16/09/2015
7.02
 900 6.88 7.02 6.71 0 100 -0.0
15/09/2015
6.88
 2,600 7.02 7.05 6.88 0 0 0
14/09/2015
7.02
 3,800 7.09 7.09 7.02 0 0 0
11/09/2015
7.09
 2,900 7.09 7.09 7.05 0 0 0
10/09/2015
7.09
 5,716 7.02 7.09 6.68 100 0 0.0
09/09/2015
7.02
 23,400 6.88 7.05 6.85 0 0 0
08/09/2015
6.88
 10,400 6.51 6.88 6.68 0 0 0
07/09/2015
6.51
 5,500 6.51 6.78 6.51 300 0 0.0
04/09/2015
6.51
 3,500 6.78 6.78 6.51 100 0 0.0
03/09/2015
6.78
 4,200 6.61 6.98 6.47 400 0 0.0
01/09/2015
6.61
 3,900 6.78 6.78 6.61 0 0 0
31/08/2015
6.78
 8,100 7.09 7.09 6.78 0 0 0
28/08/2015
7.09
 6,100 7.02 7.09 6.95 2,000 100 0.0
27/08/2015
7.02
 5,000 7.02 7.02 6.98 0 0 0
26/08/2015
7.02
 3,300 6.85 7.02 7.02 0 0 0
25/08/2015
6.85
 14,000 6.68 7.19 6.64 0 0 0
24/08/2015
6.68
 15,700 6.81 6.81 6.40 0 0 0
21/08/2015
6.81
 7,400 7.09 7.09 6.68 0 0 0
20/08/2015
7.09
 2,700 7.19 7.19 7.09 0 0 0
19/08/2015
7.19
 20,700 7.09 7.19 7.09 17,000 0 0.4
18/08/2015
7.09
 2,800 7.26 7.26 6.54 0 0 0
17/08/2015
7.26
 17,800 7.33 7.33 7.22 0 0 0
14/08/2015
7.33
 5,500 7.43 7.43 7.26 0 0 0
13/08/2015
7.43
 4,900 7.46 7.46 7.33 0 2,000 -0.0
12/08/2015
7.46
 3,500 7.50 7.50 7.46 0 2,500 -0.1
11/08/2015
7.50
 3,000 7.40 7.50 7.50 0 3,000 -0.1
10/08/2015
7.40
 8,100 7.57 7.57 7.40 0 4,500 -0.1
07/08/2015
7.57
 0 7.57 7.57 7.57 0 0 0
06/08/2015
7.57
 8,940 7.46 7.57 7.33 0 0 0
05/08/2015
7.46
 1,745 7.29 7.46 7.40 0 0 0
04/08/2015
7.29
 15,300 7.26 7.33 7.26 0 0 0
03/08/2015
7.26
 14,500 7.53 7.53 7.26 0 8,500 -0.2
31/07/2015
7.53
 1,500 7.60 7.60 7.53 0 1,500 -0.0
30/07/2015
7.60
 7,100 7.64 7.64 7.43 0 3,000 -0.1
29/07/2015
7.64
 21,700 7.22 7.64 7.36 0 2,000 -0.0
28/07/2015
7.22
 9,500 7.67 7.67 7.22 0 0 0
27/07/2015
7.67
 16,500 7.67 7.67 7.46 0 100 -0.0
24/07/2015
7.67
 6,700 7.67 7.70 7.67 0 0 0
23/07/2015
7.67
 27,400 7.46 7.81 7.46 0 0 0
22/07/2015
7.46
 4,400 7.43 7.46 7.36 0 0 0
21/07/2015
7.43
 14,900 7.43 7.46 7.36 0 0 0
20/07/2015
7.43
 7,500 7.43 7.43 7.33 0 0 0
17/07/2015
7.43
 5,000 7.43 7.43 7.36 0 100 -0.0
16/07/2015
7.43
 7,700 7.43 7.43 7.36 0 0 0
15/07/2015
7.43
 100 7.40 7.43 7.43 0 0 0
14/07/2015
7.40
 11,700 7.50 7.50 7.33 0 4,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |