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)
19/01/2016
6.49
 11,085 6.57 6.57 6.49 0 0 0
18/01/2016
6.57
 54,500 6.61 6.61 6.49 5,000 10,000 -0.1
15/01/2016
6.61
 2,100 6.61 6.61 6.53 100 0 0.0
14/01/2016
6.61
 12,500 6.65 6.65 6.53 0 0 0
13/01/2016
6.65
 16,900 6.61 6.65 6.61 0 0 0
12/01/2016
6.61
 17,600 6.57 6.69 6.45 700 0 0.0
11/01/2016
6.57
 1,100 6.65 6.65 6.45 0 0 0
08/01/2016
6.65
 23,100 6.41 6.69 6.41 2,000 0 0.0
07/01/2016
6.41
 6,200 6.81 6.81 6.21 300 0 0.0
06/01/2016
6.81
 500 7.13 7.13 6.81 0 0 0
05/01/2016
7.13
 2,000 7.05 7.13 7.13 0 0 0
04/01/2016
7.05
 8,400 6.41 7.05 6.49 600 0 0.0
31/12/2015
6.41
 9,400 6.53 6.89 6.41 400 9,000 -0.1
30/12/2015
6.53
 1,200 6.53 6.53 6.41 100 100 0
29/12/2015
6.53
 5,700 6.53 6.53 6.41 200 0 0.0
28/12/2015
6.53
 2,600 6.49 6.61 6.53 100 0 0.0
25/12/2015
6.49
 3,400 6.49 6.49 6.41 100 0 0.0
24/12/2015
6.49
 2,000 6.41 6.57 6.41 200 0 0.0
23/12/2015
6.41
 26,100 6.41 6.41 6.21 0 0 0
22/12/2015
6.41
 15,100 6.41 6.41 6.41 0 0 0
21/12/2015
6.41
 32,000 6.41 6.41 6.29 0 0 0
18/12/2015
6.41
 100 6.41 6.41 6.41 0 0 0
17/12/2015
6.41
 1,500 6.65 6.65 6.25 100 0 0.0
16/12/2015
6.65
 8,500 6.33 6.77 6.21 2,000 0 0.0
15/12/2015
6.33
 16,742 6.33 6.33 6.21 100 8,000 -0.1
14/12/2015
6.33
 3,100 6.37 6.37 6.25 100 0 0.0
11/12/2015
6.37
 2,000 6.21 6.37 6.21 300 0 0.0
10/12/2015
6.21
 15,700 6.21 6.37 6.21 100 0 0.0
09/12/2015
6.21
 4,100 6.25 6.37 6.21 100 0 0.0
08/12/2015
6.25
 9,800 6.29 6.37 6.21 100 0 0.0
07/12/2015
6.29
 8,400 6.21 6.29 6.13 200 0 0.0
04/12/2015
6.21
 11,400 6.33 6.33 6.21 0 7,400 -0.1
03/12/2015
6.33
 1,900 6.37 6.37 6.21 0 0 0
02/12/2015
6.37
 14,100 6.29 6.37 6.13 0 11,200 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |