CTCP Hải Minh (hmh)

17.70
0
(0%)
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
(2025-12-29) 		2.70 18% 95,200 0 0
15
17.70
17.70
2 tháng
(2025-12-01) 		1.70 10.62% 97,500 0 0
15
17.70
17.70
3 tháng
(2025-10-30) 		0.70 4.12% 113,400 0 0
14.80
17.70
17.70
6 tháng
(2025-08-01) 		1.20 7.27% 279,200 -200 -0.0
14.40
18.50
17.70
12 tháng
(2025-02-03) 		1.92 12.15% 1,035,863 -8,100 -0.1
12.40
18.50
17.70
24 tháng
(2024-02-15) 		4.55 34.59% 1,640,281 -170,401 -2.3
11.84
18.50
17.70
36 tháng
(2023-02-13) 		7.55 74.46% 3,890,056 -346,791 -4.4
8.92
18.50
17.70
60 tháng
(2021-02-23) 		9.11 106.07% 11,065,201 -276,084 -5.3
8.35
20.95
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2014
9.52
 82,800 9.34 9.52 9.24 900 10,000 -0.2
11/11/2014
9.34
 79,700 9.38 9.45 9.27 0 40,000 -1.1
10/11/2014
9.38
 45,100 9.66 9.66 9.38 800 10,000 -0.2
07/11/2014
9.66
 36,100 9.77 9.84 9.66 1,000 0 0.0
06/11/2014
9.77
 87,800 9.52 9.80 9.52 4,000 0 0.1
05/11/2014
9.52
 107,166 9.13 9.73 9.13 14,000 3,100 0.3
04/11/2014
9.13
 9,900 9.20 9.52 9.13 1,500 100 0.0
03/11/2014
9.20
 17,300 9.17 9.34 8.99 5,600 0 0.1
31/10/2014
9.17
 23,534 8.99 9.17 8.85 6,000 10,000 -0.1
30/10/2014
8.99
 16,100 9.27 9.27 8.99 0 0 0
29/10/2014
9.27
 23,800 9.10 9.27 9.13 800 5,000 -0.1
28/10/2014
9.10
 4,100 8.99 9.13 9.06 0 0 0
27/10/2014
8.99
 200 9.17 9.17 8.99 0 0 0
24/10/2014
9.17
 0 9.17 9.17 9.17 0 0 0
23/10/2014
9.17
 14,500 9.13 9.17 9.02 0 0 0
22/10/2014
9.13
 3,000 8.99 9.17 9.10 0 0 0
21/10/2014
8.99
 13,014 9.02 9.06 8.99 700 0 0.0
20/10/2014
9.02
 7,700 9.02 9.70 9.02 1,000 0 0.0
17/10/2014
9.02
 23,100 9.31 9.31 8.99 1,000 0 0.0
16/10/2014
9.31
 26,200 9.34 9.45 9.02 1,000 0 0.0
15/10/2014
9.34
 16,400 9.34 9.34 9.27 0 0 0
14/10/2014
9.34
 67,220 9.41 9.48 9.27 38,200 0 1.0
13/10/2014
9.41
 18,300 9.56 9.56 9.41 100 0 0.0
10/10/2014
9.56
 31,580 9.66 9.66 9.56 24,200 0 0.7
09/10/2014
9.66
 17,500 9.56 9.66 9.56 13,200 0 0.4
08/10/2014
9.56
 40,200 9.56 9.63 9.56 17,700 3,000 0.4
07/10/2014
9.56
 72,200 9.63 9.70 9.48 40,500 10,000 0.8
06/10/2014
9.63
 40,800 9.59 9.94 9.59 2,600 0 0.1
03/10/2014
9.59
 31,420 9.77 9.91 9.56 7,600 0 0.2
02/10/2014
9.77
 182,534 9.41 9.91 9.56 5,100 0 0.1
01/10/2014
9.41
 157,000 8.71 9.52 8.67 15,300 1,200 0.4
30/09/2014
8.71
 12,000 8.67 8.71 8.64 3,200 100 0.1
29/09/2014
8.67
 35,000 8.71 8.71 8.67 3,800 0 0.1
26/09/2014
8.71
 8,200 8.71 8.71 8.71 300 5,000 -0.1
25/09/2014
8.71
 24,500 8.71 8.71 8.60 2,900 0 0.1
24/09/2014
8.71
 7,400 8.78 8.78 8.49 4,200 0 0.1
23/09/2014
8.78
 14,900 8.67 8.85 8.53 3,200 0 0.1
22/09/2014
8.67
 27,200 8.81 8.81 8.67 10,000 0 0.2
19/09/2014
8.81
 7,000 8.67 8.81 8.64 2,000 0 0.0
18/09/2014
8.67
 200 8.71 8.95 8.67 0 0 0
17/09/2014
8.71
 24,400 8.74 8.99 8.67 5,300 0 0.1
16/09/2014
8.74
 30,900 8.67 8.74 8.60 19,800 0 0.5
15/09/2014
8.67
 40,700 8.56 8.74 8.56 12,000 0 0.3
12/09/2014
8.56
 21,200 8.71 8.85 8.53 12,000 0 0.3
11/09/2014
8.71
 37,969 8.78 8.78 8.49 0 0 0
10/09/2014
8.78
 16,000 8.85 8.85 8.49 2,000 0 0.0
09/09/2014
8.85
 21,900 9.10 9.10 8.60 0 0 0
08/09/2014
9.10
 121,400 8.64 9.20 8.49 20,000 11,000 0.0
05/09/2014
8.64
 12,800 8.67 9.10 7.86 0 100 -0.0
04/09/2014
8.67
 15,900 8.74 8.78 8.67 4,100 0 0.1
03/09/2014
8.74
 21,800 8.56 8.78 8.56 14,000 100 0.0
29/08/2014
8.56
 42,347 8.56 8.64 8.56 9,900 0 0.2
28/08/2014
8.56
 56,800 8.60 8.60 8.56 15,600 2,000 0.0
27/08/2014
8.60
 17,200 8.64 9.06 8.60 7,100 10,200 -0.1
26/08/2014
8.64
 30,800 8.67 8.78 8.56 7,100 10,200 -0.1
25/08/2014
8.67
 13,600 8.71 8.71 8.60 5,800 1,800 0.0
22/08/2014
8.71
 19,900 8.81 8.81 8.67 11,100 0 0.3
21/08/2014
8.81
 20,200 8.81 8.81 8.74 11,100 0 0.3
20/08/2014
8.81
 19,400 8.81 8.81 8.78 12,500 200 0.3
19/08/2014
8.81
 8,900 8.67 8.81 8.56 2,500 0 0.1
18/08/2014
8.67
 41,500 8.78 8.85 8.64 11,100 0 0.3
15/08/2014
8.78
 53,200 8.85 9.10 8.74 16,100 0 0.4
14/08/2014
8.85
 34,500 9.02 9.10 8.81 24,300 0 0.6
13/08/2014: Cổ tức tiền mặt tỉ lệ: 10%
13/08/2014
9.02
 44,615 8.85 9.06 8.85 24,300 0 0.6
12/08/2014
8.85
 109,310 8.75 9.02 8.44 3,000 10,000 -0.2
11/08/2014
8.75
 64,675 8.95 8.95 8.75 11,000 0 0.3
08/08/2014
8.95
 63,700 9.02 9.02 8.81 13,000 0 0.3
07/08/2014
9.02
 26,610 8.85 9.02 8.68 9,300 0 0.2
06/08/2014
8.85
 132,845 8.81 9.66 8.81 500 6,300 -0.2
05/08/2014
8.81
 217,991 8.03 8.81 8.51 0 0 0
04/08/2014
8.03
 88,830 7.32 8.03 7.55 0 0 0
01/08/2014
7.32
 10,100 7.35 7.35 7.32 300 0 0.0
31/07/2014
7.35
 24,300 7.21 7.35 7.21 0 0 0
30/07/2014
7.21
 28,500 7.04 7.21 6.98 1,500 0 0.0
29/07/2014
7.04
 800 7.01 7.25 7.04 0 0 0
28/07/2014
7.01
 5,600 7.08 7.25 7.01 2,200 0 0.0
25/07/2014
7.08
 7,220 7.08 7.28 7.08 0 0 0
24/07/2014
7.08
 6,011 7.15 7.15 7.04 0 0 0
23/07/2014
7.15
 3,500 7.01 7.28 7.01 0 0 0
22/07/2014
7.01
 6,600 7.11 7.11 7.01 0 0 0
21/07/2014
7.11
 5,700 7.01 7.28 7.01 5,000 0 0.1
18/07/2014
7.01
 10,200 7.01 7.08 6.98 3,300 0 0.1
17/07/2014
7.01
 2,900 7.04 7.04 6.98 1,200 0 0.0
16/07/2014
7.04
 26,300 7.04 7.11 7.04 0 0 0
15/07/2014
7.04
 10,800 7.04 7.15 7.04 0 0 0
14/07/2014
7.04
 3,600 7.01 7.45 7.04 0 0 0
11/07/2014
7.01
 1,200 6.94 7.15 7.01 0 100 -0.0
10/07/2014
6.94
 14,730 6.98 7.01 6.94 5,000 0 0.1
09/07/2014
6.98
 28,700 6.98 6.98 6.87 1,200 0 0.0
08/07/2014
6.98
 10,500 6.98 6.98 6.84 0 0 0
07/07/2014
6.98
 9,280 7.11 7.11 6.98 0 0 0
04/07/2014
7.11
 13,500 6.87 7.11 6.87 0 0 0
03/07/2014
6.87
 29,000 6.74 6.87 6.77 0 1,000 -0.0
02/07/2014
6.74
 8,200 6.67 6.77 6.67 0 0 0
01/07/2014
6.67
 17,400 6.67 6.74 6.64 3,000 0 0.1
30/06/2014
6.67
 10,400 6.77 6.77 6.67 3,000 10,000 -0.1
27/06/2014
6.77
 2,600 6.70 6.77 6.74 0 0 0
26/06/2014
6.70
 14,024 6.64 6.70 6.67 3,000 0 0.1
25/06/2014
6.64
 4,100 6.64 6.67 6.64 1,100 0 0.0
24/06/2014
6.64
 9,000 6.64 6.64 6.64 3,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |