CTCP Hải Minh (hmh)

17
-1
(-5.56%)
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
(2026-05-13) 		1.40 8.43% 7,000 -600 0
16.60
18
17
2 tháng
(2026-04-13) 		1.59 9.72% 18,900 -1,800 0
15
18
17
3 tháng
(2026-03-16) 		-4.16 -18.76% 56,200 -1,900 -0.0
15
22.16
17
6 tháng
(2025-12-15) 		2.91 19.32% 185,400 -2,000 -0.0
14.14
22.16
17
12 tháng
(2025-06-17) 		2.91 19.32% 507,100 -3,300 -0.0
13.58
22.16
17
24 tháng
(2024-06-24) 		5.60 45.16% 1,486,294 -9,852 -0.1
11.16
22.16
17
36 tháng
(2023-06-28) 		8.79 95.41% 3,528,614 -257,031 -3.4
8.41
22.16
17
60 tháng
(2021-07-08) 		7.97 79.46% 8,780,498 -324,784 -5.9
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)
20/08/2025
16.22
 200 16.22 16.22 16.22 0 0 0
19/08/2025
17.25
 0 17.25 17.25 17.25 0 0 0
18/08/2025
17.25
 5,000 17.16 17.25 17.16 0 0 0
15/08/2025
17.25
 0 17.25 17.25 17.25 0 0 0
14/08/2025
17.25
 9,900 17.16 17.44 17.16 0 0 0
13/08/2025
17.16
 1,600 16.03 17.16 15.93 0 0 0
12/08/2025
16.97
 3,800 16.31 16.97 16.31 0 0 0
11/08/2025
16.59
 3,000 15.27 16.59 15.27 0 0 0
08/08/2025
16.03
 0 16.03 16.03 16.03 0 0 0
07/08/2025
16.03
 18,900 15.75 16.03 15.75 0 0 0
06/08/2025
15.56
 3,400 15.09 16.50 15.09 0 0 0
05/08/2025
15.56
 0 15.56 15.56 15.56 0 0 0
04/08/2025
15.56
 0 15.56 15.56 15.56 0 0 0
01/08/2025
15.56
 0 15.56 15.56 15.56 0 0 0
31/07/2025
15.56
 0 15.56 15.56 15.56 0 0 0
30/07/2025
15.56
 1,000 15.37 15.56 15.37 0 0 0
29/07/2025
15.56
 2,100 15.56 15.56 15.56 0 0 0
28/07/2025
15.56
 4,000 15.56 15.56 15.56 0 0 0
25/07/2025
15.56
 2,200 15.09 15.56 15.09 0 0 0
24/07/2025
15.56
 0 15.56 15.56 15.56 0 0 0
23/07/2025
15.56
 9,900 15.37 15.56 15.37 0 0 0
22/07/2025
15.18
 6,000 15.09 15.09 15.09 0 0 0
21/07/2025
15.09
 52,400 14.43 15.09 14.05 0 200 -0.0
18/07/2025
14.90
 2,000 14.90 14.90 14.90 0 0 0
17/07/2025
14.71
 11,200 14.90 14.90 14.90 0 0 0
16/07/2025
14.61
 100 14.61 14.61 14.61 0 0 0
15/07/2025
14.61
 1,100 14.33 14.33 14.33 0 1,000 -0.0
14/07/2025
14.61
 8,200 14.61 14.61 14.61 0 5,000 -0.1
11/07/2025
14.61
 1,200 14.61 14.61 14.61 0 0 0
10/07/2025
14.61
 0 14.61 14.61 14.61 0 0 0
09/07/2025
14.61
 500 14.61 14.61 14.61 0 0 0
08/07/2025
14.61
 13,600 14.61 14.61 14.14 5,000 0 0.1
07/07/2025
14.14
 2,200 14.61 14.61 14.14 0 0 0
04/07/2025
14.61
 400 14.61 14.61 14.61 0 0 0
03/07/2025
14.80
 6,100 14.52 14.80 14.52 0 0 0
02/07/2025
14.43
 0 14.43 14.43 14.43 0 0 0
01/07/2025
14.43
 1,300 14.43 14.43 14.43 0 0 0
30/06/2025
14.43
 1,200 14.80 14.90 14.43 0 0 0
27/06/2025
14.90
 0 14.90 14.90 14.90 0 0 0
26/06/2025
14.90
 100 14.90 14.90 14.90 100 0 0.0
25/06/2025
14.90
 0 14.90 14.90 14.90 0 0 0
24/06/2025
14.90
 100 14.90 14.90 14.90 0 0 0
23/06/2025
14.61
 1,600 14.90 14.90 14.61 0 0 0
20/06/2025
14.14
 3,000 14.14 14.14 14.14 0 0 0
19/06/2025
14.24
 4,200 14.33 14.33 14.24 0 0 0
18/06/2025
15.09
 3,000 13.77 15.09 13.77 0 0 0
17/06/2025
15.09
 0 15.09 15.09 15.09 0 0 0
16/06/2025
15.09
 4,300 13.77 15.09 13.77 0 0 0
13/06/2025
13.77
 700 13.67 13.77 13.67 0 0 0
12/06/2025
14.52
 2,100 13.67 14.61 13.67 0 0 0
11/06/2025
13.29
 0 13.29 13.29 13.29 0 0 0
10/06/2025
13.29
 200 13.29 13.29 13.29 0 0 0
09/06/2025
13.48
 3,900 14.61 14.61 14.61 0 0 0
06/06/2025: Cổ tức tiền mặt tỉ lệ: 10%
06/06/2025
14.61
 2,100 15.56 15.56 14.61 0 0 0
05/06/2025
14.61
 9,000 13.91 14.61 13.91 0 0 0
04/06/2025
13.29
 1,500 13.29 13.29 13.29 0 0 0
03/06/2025
13.29
 100 13.29 13.29 13.29 0 0 0
02/06/2025
13.29
 100 13.29 13.29 13.29 0 0 0
30/05/2025
13.02
 1,300 13.37 13.37 13.02 0 0 0
29/05/2025
13.37
 2,000 13.73 13.73 13.37 1,000 0 0.0
28/05/2025
13.64
 300 13.64 13.64 13.64 0 0 0
27/05/2025
13.64
 4,300 13.91 13.91 13.46 0 0 0
26/05/2025
13.91
 0 13.91 13.91 13.91 0 0 0
23/05/2025
13.91
 1,200 12.93 13.91 12.75 0 0 0
22/05/2025
13.91
 4,900 14.17 14.17 13.91 0 0 0
21/05/2025
14.97
 0 14.97 14.97 14.97 0 0 0
20/05/2025
14.97
 100 14.97 14.97 14.97 0 0 0
19/05/2025
14.53
 100 14.53 14.53 14.53 0 0 0
16/05/2025
13.46
 300 14.79 14.79 13.46 0 0 0
15/05/2025
13.46
 48,000 13.64 13.73 13.37 0 0 0
14/05/2025
13.55
 39,700 13.46 13.73 13.46 0 0 0
13/05/2025
13.73
 40,000 13.82 13.82 13.73 0 0 0
12/05/2025
13.99
 56,700 14.88 14.88 13.99 0 0 0
09/05/2025
14.44
 41,000 14.35 14.44 14.35 0 0 0
08/05/2025
15.06
 36,700 14.26 15.06 14.17 0 0 0
07/05/2025
13.99
 51,500 13.29 13.99 13.29 0 0 0
06/05/2025
13.02
 35,300 13.11 13.11 13.02 0 0 0
05/05/2025
13.02
 38,600 13.11 13.29 13.02 0 0 0
29/04/2025
12.75
 36,300 12.84 13.46 12.75 0 0 0
28/04/2025
12.67
 900 12.40 12.67 12.40 0 0 0
25/04/2025
12.13
 400 12.84 12.84 12.13 0 0 0
24/04/2025
11.69
 0 11.69 11.69 11.69 0 0 0
23/04/2025
11.69
 1,000 12.40 12.40 11.69 0 0 0
22/04/2025
12.58
 1,100 12.75 12.75 12.58 0 0 0
21/04/2025
13.29
 2,000 13.73 13.73 13.29 0 0 0
18/04/2025
14.17
 4,000 14.17 14.17 13.99 0 0 0
17/04/2025
13.29
 700 13.29 13.29 13.29 0 0 0
16/04/2025
13.73
 400 13.64 13.73 13.64 0 0 0
15/04/2025
13.73
 0 13.73 13.73 13.73 0 0 0
14/04/2025
13.73
 500 12.49 13.73 12.40 0 0 0
11/04/2025
13.73
 3,100 12.84 13.73 12.84 0 0 0
10/04/2025
13.37
 26,800 12.84 13.37 12.84 0 0 0
09/04/2025
12.22
 4,400 12.13 12.22 10.72 0 0 0
08/04/2025
11.87
 16,500 11.96 12.22 11.78 0 0 0
04/04/2025
13.02
 3,000 11.25 13.11 11.07 0 0 0
03/04/2025
11.96
 3,900 12.93 12.93 11.96 0 0 0
02/04/2025
13.20
 100 13.20 13.20 13.20 0 0 0
01/04/2025
12.67
 0 12.67 12.67 12.67 0 0 0
31/03/2025
12.67
 200 12.67 12.67 12.67 0 0 0
28/03/2025
13.37
 0 13.37 13.37 13.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |