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)
06/04/2015
8.25
 9,900 8.22 8.25 8.22 1,000 0 0.0
03/04/2015
8.22
 11,300 8.39 8.39 8.22 0 0 0
02/04/2015
8.39
 1,200 8.22 8.39 8.39 0 0 0
01/04/2015
8.22
 10,000 8.53 8.53 8.22 1,100 0 0.0
31/03/2015
8.53
 14,500 8.15 8.53 8.22 8,200 3,000 0.1
30/03/2015
8.15
 33,940 8.01 8.39 7.70 500 4,900 -0.1
27/03/2015
8.01
 37,207 8.39 8.87 8.01 6,100 16,000 -0.2
26/03/2015
8.39
 24,740 8.70 8.90 8.39 4,300 2,000 0.1
25/03/2015
8.70
 23,100 8.90 8.90 8.63 0 0 0
24/03/2015
8.90
 4,100 8.83 8.90 8.83 100 0 0.0
23/03/2015
8.83
 27,000 9.14 9.14 8.80 0 0 0
20/03/2015
9.14
 3,400 9.14 9.14 8.97 700 0 0.0
19/03/2015
9.14
 12,300 8.94 9.24 8.97 200 0 0.0
18/03/2015
8.94
 46,200 9.24 9.24 8.94 0 0 0
17/03/2015
9.24
 12,600 9.24 9.24 9.07 1,000 1,000 0.0
16/03/2015
9.24
 14,500 9.42 9.42 9.24 500 0 0.0
13/03/2015
9.42
 155,600 9.24 9.42 9.07 1,400 0 0.0
12/03/2015
9.24
 264,690 9.24 9.59 9.04 0 0 0
11/03/2015
9.24
 217,500 9.72 9.72 9.24 0 0 0
10/03/2015
9.72
 374,210 8.87 9.72 8.87 7,000 43,700 -1.0
09/03/2015
8.87
 500 8.87 8.87 8.73 10,100 10,000 0.0
06/03/2015
8.87
 33,000 8.90 8.90 8.87 0 0 0
05/03/2015
8.90
 0 8.90 8.90 8.90 0 0 0
04/03/2015
8.90
 14,600 8.90 8.90 8.87 0 0 0
03/03/2015
8.90
 90,900 8.73 9.07 8.73 0 0 0
02/03/2015
8.73
 400 8.90 8.90 8.73 0 0 0
27/02/2015
8.90
 0 8.90 8.90 8.90 0 0 0
26/02/2015
8.90
 5,100 9.07 9.07 8.39 0 0 0
25/02/2015
9.07
 19,800 8.90 9.24 8.83 7,200 0 0.2
24/02/2015
8.90
 0 8.90 8.90 8.90 0 0 0
13/02/2015
8.90
 11,200 9.04 9.18 8.90 2,900 6,300 -0.1
12/02/2015
9.04
 7,000 9.04 9.24 8.90 3,900 0 0.1
11/02/2015
9.04
 2,000 8.90 9.04 8.90 2,000 0 0.1
10/02/2015
8.90
 700 8.90 8.90 8.56 16,900 16,900 0
09/02/2015
8.90
 0 8.90 8.90 8.90 0 0 0
06/02/2015
8.90
 100 8.90 8.90 8.90 7,100 7,000 0.0
05/02/2015
8.90
 6,300 8.90 9.42 8.90 23,300 22,000 0.0
04/02/2015
8.90
 0 8.90 8.90 8.90 0 0 0
03/02/2015
8.90
 300 8.83 8.90 8.90 200 0 0.0
02/02/2015
8.83
 10,700 9.07 9.07 8.83 100 0 0.0
30/01/2015
9.07
 300 9.07 9.21 9.07 300 0 0.0
29/01/2015
9.07
 8,900 8.90 9.07 8.80 300 0 0.0
28/01/2015
8.90
 6,500 9.07 9.07 8.90 0 0 0
27/01/2015
9.07
 5,300 9.07 9.28 8.94 400 0 0.0
26/01/2015
9.07
 3,000 9.07 9.21 9.07 900 100 0.0
23/01/2015
9.07
 200 9.07 9.07 9.07 200 0 0.0
22/01/2015
9.07
 300 8.97 9.21 9.07 300 0 0.0
21/01/2015
8.97
 0 8.97 8.97 8.97 0 0 0
20/01/2015
8.97
 1,300 9.14 9.21 8.97 300 0 0.0
19/01/2015
9.14
 3,400 9.07 9.18 8.94 300 0 0.0
16/01/2015
9.07
 2,600 9.21 9.21 9.07 0 0 0
15/01/2015
9.21
 5,500 9.21 9.24 9.14 0 0 0
14/01/2015
9.21
 200 9.07 9.21 9.21 200 0 0.0
13/01/2015
9.07
 17,700 8.90 9.07 9.00 0 0 0
12/01/2015
8.90
 24,200 9.11 9.11 8.80 4,000 0 0.1
09/01/2015
9.11
 4,400 9.07 9.24 8.97 900 0 0.0
08/01/2015
9.07
 2,000 9.07 9.07 9.07 0 0 0
07/01/2015
9.07
 32,358 9.18 9.93 9.07 11,600 7,000 0.1
06/01/2015
9.18
 3,900 9.18 9.18 9.07 1,300 0 0.0
05/01/2015
9.18
 2,300 9.18 9.21 9.18 0 0 0
31/12/2014
9.18
 7,600 9.21 9.21 9.18 300 0 0.0
30/12/2014
9.21
 11,000 9.21 9.21 8.90 0 0 0
29/12/2014
9.21
 0 9.21 9.21 9.21 0 0 0
26/12/2014
9.21
 7,600 9.24 9.24 9.04 200 0 0.0
25/12/2014
9.24
 18,400 9.55 9.55 9.24 0 0 0
24/12/2014
9.55
 17,158 9.21 9.59 9.24 12,500 0 0.3
23/12/2014
9.21
 5,000 9.31 9.31 9.21 0 0 0
22/12/2014: Cổ tức tiền mặt tỉ lệ: 7%
22/12/2014
9.31
 48,900 9.18 9.42 9.24 5,500 0 0.1
19/12/2014
9.18
 24,000 9.24 9.24 9.04 5,200 0 0.1
18/12/2014
9.24
 21,840 9.24 9.24 8.98 4,800 0 0.1
17/12/2014
9.24
 86,800 9.31 9.31 9.18 500 31,800 -0.9
16/12/2014
9.31
 80,100 9.28 9.38 9.28 0 0 0
15/12/2014
9.28
 5,200 9.24 9.34 9.28 0 0 0
12/12/2014
9.24
 7,200 9.34 9.34 9.24 1,100 0 0.0
11/12/2014
9.34
 25,200 9.44 9.44 9.34 0 0 0
10/12/2014
9.44
 51,500 9.31 9.44 9.28 0 0 0
09/12/2014
9.31
 119,100 9.61 9.61 9.31 1,300 0 0.0
08/12/2014
9.61
 43,500 9.44 9.98 9.48 4,500 0 0.1
05/12/2014
9.44
 23,900 9.51 9.68 9.44 1,200 0 0.0
04/12/2014
9.51
 22,100 9.41 9.51 9.38 1,600 0 0.0
03/12/2014
9.41
 58,300 9.24 9.41 9.31 1,000 0 0.0
02/12/2014
9.24
 95,300 9.34 9.34 9.14 2,100 0 0.1
01/12/2014
9.34
 19,600 9.21 9.41 9.24 4,500 0 0.1
28/11/2014
9.21
 3,300 9.11 9.21 9.11 0 0 0
27/11/2014
9.11
 27,400 9.08 9.21 9.11 600 2,100 -0.0
26/11/2014
9.08
 37,900 9.28 9.28 9.01 5,800 0 0.2
25/11/2014
9.28
 14,700 9.08 9.31 9.08 3,500 0 0.1
24/11/2014
9.08
 44,404 9.14 9.51 9.08 3,900 27,200 -0.7
21/11/2014
9.14
 45,700 9.68 9.68 9.14 200 1,000 -0.0
20/11/2014
9.68
 25,996 10.01 10.01 9.38 900 0 0.0
19/11/2014
10.01
 87,300 9.14 10.01 9.04 1,000 10,000 -0.3
18/11/2014
9.14
 60,300 9.34 9.61 9.14 3,000 0 0.1
17/11/2014
9.34
 163,300 9.01 9.34 9.04 0 28,100 -0.8
14/11/2014
9.01
 79,105 8.94 9.08 8.94 0 20,000 -0.5
13/11/2014
8.94
 52,695 8.98 9.08 8.94 800 10,000 -0.2
12/11/2014
8.98
 82,800 8.81 8.98 8.71 900 10,000 -0.2
11/11/2014
8.81
 79,700 8.84 8.91 8.74 0 40,000 -1.1
10/11/2014
8.84
 45,100 9.11 9.11 8.84 800 10,000 -0.2
07/11/2014
9.11
 36,100 9.21 9.28 9.11 1,000 0 0.0
06/11/2014
9.21
 87,800 8.98 9.24 8.98 4,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |