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)
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
13/07/2015
7.50
 3,400 7.43 7.50 7.40 0 0 0
10/07/2015
7.43
 600 7.46 7.50 7.43 0 0 0
09/07/2015
7.46
 3,300 7.46 7.46 7.36 0 0 0
08/07/2015
7.46
 9,100 7.50 7.50 7.46 0 0 0
07/07/2015
7.50
 2,300 7.53 7.53 7.50 0 0 0
06/07/2015
7.53
 8,400 7.53 7.53 7.19 0 0 0
03/07/2015
7.53
 10,900 7.57 7.57 7.53 0 5,000 -0.1
02/07/2015
7.57
 300 7.57 7.57 7.43 0 0 0
01/07/2015
7.57
 100 7.46 7.57 7.57 0 0 0
30/06/2015
7.46
 18,900 7.64 7.64 7.46 7,000 5,100 0.0
29/06/2015
7.64
 11,200 7.64 7.67 7.53 0 0 0
26/06/2015
7.64
 1,700 7.67 7.67 7.60 0 0 0
25/06/2015
7.67
 39,600 7.50 7.74 7.53 0 0 0
24/06/2015
7.50
 5,300 7.53 7.53 7.46 0 0 0
23/06/2015
7.53
 15,400 7.57 7.60 7.50 3,000 0 0.1
22/06/2015
7.57
 9,900 7.57 7.57 7.50 5,000 0 0.1
19/06/2015
7.57
 19,500 7.60 7.60 7.50 12,600 2,000 0.2
18/06/2015
7.60
 5,000 7.60 7.60 7.46 0 0 0
17/06/2015
7.60
 8,200 7.67 7.67 7.46 0 0 0
16/06/2015
7.67
 19,800 7.70 7.70 7.50 15,100 0 0.3
15/06/2015
7.70
 28,700 7.70 7.70 7.50 18,800 14,900 0.1
12/06/2015
7.70
 5,511 7.70 7.74 7.57 0 100 -0.0
11/06/2015
7.70
 900 7.57 7.77 7.70 0 0 0
10/06/2015
7.57
 3,000 7.50 7.60 7.50 200 0 0.0
09/06/2015
7.50
 12,300 7.60 7.74 7.50 4,300 300 0.1
08/06/2015
7.60
 25,400 7.50 7.60 7.50 10,000 0 0.2
05/06/2015
7.50
 25,100 7.53 7.67 7.46 100 4,000 -0.1
04/06/2015
7.53
 56,400 7.50 7.70 7.43 0 0 0
03/06/2015
7.50
 13,100 7.46 7.81 7.40 100 0 0.0
02/06/2015
7.46
 29,400 7.40 7.46 7.40 17,900 16,300 0.0
01/06/2015
7.40
 43,800 7.53 7.53 7.40 20,000 2,200 0.4
29/05/2015
7.53
 14,600 7.70 7.70 7.46 0 4,500 -0.1
28/05/2015
7.70
 32,300 7.67 7.70 7.53 300 25,000 -0.5
27/05/2015
7.67
 9,689 7.70 7.81 7.57 100 7,000 -0.2
26/05/2015
7.70
 13,500 7.84 7.84 7.60 100 6,000 -0.1
25/05/2015
7.84
 6,700 7.77 7.84 7.67 1,000 4,000 -0.1
22/05/2015
7.77
 14,503 7.77 7.84 7.70 400 8,600 -0.2
21/05/2015
7.77
 37,800 7.84 7.84 7.64 200 3,500 -0.1
20/05/2015
7.84
 13,100 8.18 8.18 7.70 500 5,000 -0.1
19/05/2015
8.18
 10,035 8.01 8.18 7.70 0 0 0
18/05/2015
8.01
 17,800 8.15 8.15 7.87 0 0 0
15/05/2015
8.15
 7,400 8.15 8.15 8.08 0 0 0
14/05/2015
8.15
 4,100 8.18 8.22 8.15 0 0 0
13/05/2015
8.18
 5,045 8.18 8.18 8.18 0 0 0
12/05/2015
8.18
 306,000 8.18 8.97 8.08 0 0 0
11/05/2015
8.18
 13,440 8.22 8.22 7.87 0 0 0
08/05/2015
8.22
 11,300 8.05 8.22 7.87 0 0 0
07/05/2015
8.05
 14,600 7.64 8.05 7.53 0 0 0
06/05/2015
7.64
 4,400 7.57 7.64 7.50 0 0 0
05/05/2015
7.57
 24,900 7.29 7.57 6.85 1,400 0 0.0
04/05/2015
7.29
 41,830 8.08 8.08 7.29 0 0 0
27/04/2015
8.08
 16,800 8.11 8.11 7.87 11,300 11,000 0.0
24/04/2015
8.11
 25,300 8.15 8.22 7.81 0 0 0
23/04/2015
8.15
 18,700 8.22 8.22 7.87 100 0 0.0
22/04/2015
8.22
 1,800 8.22 8.25 8.22 0 1,000 -0.0
21/04/2015
8.22
 19,287 8.39 8.39 8.15 0 0 0
20/04/2015
8.39
 3,300 8.32 8.56 8.35 100 0 0.0
17/04/2015
8.32
 7,500 8.35 8.42 8.22 200 7,000 -0.2
16/04/2015
8.35
 9,200 8.29 8.49 8.29 200 5,000 -0.1
15/04/2015
8.29
 8,600 8.29 8.32 8.29 0 0 0
14/04/2015
8.29
 4,200 8.29 8.29 8.29 100 0 0.0
13/04/2015
8.29
 22,300 8.56 8.56 8.29 200 0 0.0
10/04/2015
8.56
 10,210 8.56 8.70 8.42 3,100 0 0.1
09/04/2015
8.56
 17,400 8.70 8.70 8.46 0 0 0
08/04/2015
8.70
 42,700 8.25 8.80 8.22 400 0 0.0
07/04/2015
8.25
 4,100 8.25 8.25 8.22 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |