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)
05/11/2014
8.98
 107,166 8.61 9.18 8.61 14,000 3,100 0.3
04/11/2014
8.61
 9,900 8.68 8.98 8.61 1,500 100 0.0
03/11/2014
8.68
 17,300 8.64 8.81 8.48 5,600 0 0.1
31/10/2014
8.64
 23,534 8.48 8.64 8.34 6,000 10,000 -0.1
30/10/2014
8.48
 16,100 8.74 8.74 8.48 0 0 0
29/10/2014
8.74
 23,800 8.58 8.74 8.61 800 5,000 -0.1
28/10/2014
8.58
 4,100 8.48 8.61 8.54 0 0 0
27/10/2014
8.48
 200 8.64 8.64 8.48 0 0 0
24/10/2014
8.64
 0 8.64 8.64 8.64 0 0 0
23/10/2014
8.64
 14,500 8.61 8.64 8.51 0 0 0
22/10/2014
8.61
 3,000 8.48 8.64 8.58 0 0 0
21/10/2014
8.48
 13,014 8.51 8.54 8.48 700 0 0.0
20/10/2014
8.51
 7,700 8.51 9.14 8.51 1,000 0 0.0
17/10/2014
8.51
 23,100 8.78 8.78 8.48 1,000 0 0.0
16/10/2014
8.78
 26,200 8.81 8.91 8.51 1,000 0 0.0
15/10/2014
8.81
 16,400 8.81 8.81 8.74 0 0 0
14/10/2014
8.81
 67,220 8.88 8.94 8.74 38,200 0 1.0
13/10/2014
8.88
 18,300 9.01 9.01 8.88 100 0 0.0
10/10/2014
9.01
 31,580 9.11 9.11 9.01 24,200 0 0.7
09/10/2014
9.11
 17,500 9.01 9.11 9.01 13,200 0 0.4
08/10/2014
9.01
 40,200 9.01 9.08 9.01 17,700 3,000 0.4
07/10/2014
9.01
 72,200 9.08 9.14 8.94 40,500 10,000 0.8
06/10/2014
9.08
 40,800 9.04 9.38 9.04 2,600 0 0.1
03/10/2014
9.04
 31,420 9.21 9.34 9.01 7,600 0 0.2
02/10/2014
9.21
 182,534 8.88 9.34 9.01 5,100 0 0.1
01/10/2014
8.88
 157,000 8.21 8.98 8.18 15,300 1,200 0.4
30/09/2014
8.21
 12,000 8.18 8.21 8.14 3,200 100 0.1
29/09/2014
8.18
 35,000 8.21 8.21 8.18 3,800 0 0.1
26/09/2014
8.21
 8,200 8.21 8.21 8.21 300 5,000 -0.1
25/09/2014
8.21
 24,500 8.21 8.21 8.11 2,900 0 0.1
24/09/2014
8.21
 7,400 8.28 8.28 8.01 4,200 0 0.1
23/09/2014
8.28
 14,900 8.18 8.34 8.04 3,200 0 0.1
22/09/2014
8.18
 27,200 8.31 8.31 8.18 10,000 0 0.2
19/09/2014
8.31
 7,000 8.18 8.31 8.14 2,000 0 0.0
18/09/2014
8.18
 200 8.21 8.44 8.18 0 0 0
17/09/2014
8.21
 24,400 8.24 8.48 8.18 5,300 0 0.1
16/09/2014
8.24
 30,900 8.18 8.24 8.11 19,800 0 0.5
15/09/2014
8.18
 40,700 8.07 8.24 8.07 12,000 0 0.3
12/09/2014
8.07
 21,200 8.21 8.34 8.04 12,000 0 0.3
11/09/2014
8.21
 37,969 8.28 8.28 8.01 0 0 0
10/09/2014
8.28
 16,000 8.34 8.34 8.01 2,000 0 0.0
09/09/2014
8.34
 21,900 8.58 8.58 8.11 0 0 0
08/09/2014
8.58
 121,400 8.14 8.68 8.01 20,000 11,000 0.0
05/09/2014
8.14
 12,800 8.18 8.58 7.41 0 100 -0.0
04/09/2014
8.18
 15,900 8.24 8.28 8.18 4,100 0 0.1
03/09/2014
8.24
 21,800 8.07 8.28 8.07 14,000 100 0.0
29/08/2014
8.07
 42,347 8.07 8.14 8.07 9,900 0 0.2
28/08/2014
8.07
 56,800 8.11 8.11 8.07 15,600 2,000 0.0
27/08/2014
8.11
 17,200 8.14 8.54 8.11 7,100 10,200 -0.1
26/08/2014
8.14
 30,800 8.18 8.28 8.07 7,100 10,200 -0.1
25/08/2014
8.18
 13,600 8.21 8.21 8.11 5,800 1,800 0.0
22/08/2014
8.21
 19,900 8.31 8.31 8.18 11,100 0 0.3
21/08/2014
8.31
 20,200 8.31 8.31 8.24 11,100 0 0.3
20/08/2014
8.31
 19,400 8.31 8.31 8.28 12,500 200 0.3
19/08/2014
8.31
 8,900 8.18 8.31 8.07 2,500 0 0.1
18/08/2014
8.18
 41,500 8.28 8.34 8.14 11,100 0 0.3
15/08/2014
8.28
 53,200 8.34 8.58 8.24 16,100 0 0.4
14/08/2014
8.34
 34,500 8.51 8.58 8.31 24,300 0 0.6
13/08/2014: Cổ tức tiền mặt tỉ lệ: 10%
13/08/2014
8.51
 44,615 8.34 8.54 8.34 24,300 0 0.6
12/08/2014
8.34
 109,310 8.25 8.50 7.96 3,000 10,000 -0.2
11/08/2014
8.25
 64,675 8.44 8.44 8.25 11,000 0 0.3
08/08/2014
8.44
 63,700 8.50 8.50 8.31 13,000 0 0.3
07/08/2014
8.50
 26,610 8.34 8.50 8.18 9,300 0 0.2
06/08/2014
8.34
 132,845 8.31 9.11 8.31 500 6,300 -0.2
05/08/2014
8.31
 217,991 7.57 8.31 8.02 0 0 0
04/08/2014
7.57
 88,830 6.90 7.57 7.12 0 0 0
01/08/2014
6.90
 10,100 6.93 6.93 6.90 300 0 0.0
31/07/2014
6.93
 24,300 6.80 6.93 6.80 0 0 0
30/07/2014
6.80
 28,500 6.64 6.80 6.58 1,500 0 0.0
29/07/2014
6.64
 800 6.61 6.83 6.64 0 0 0
28/07/2014
6.61
 5,600 6.67 6.83 6.61 2,200 0 0.0
25/07/2014
6.67
 7,220 6.67 6.87 6.67 0 0 0
24/07/2014
6.67
 6,011 6.74 6.74 6.64 0 0 0
23/07/2014
6.74
 3,500 6.61 6.87 6.61 0 0 0
22/07/2014
6.61
 6,600 6.71 6.71 6.61 0 0 0
21/07/2014
6.71
 5,700 6.61 6.87 6.61 5,000 0 0.1
18/07/2014
6.61
 10,200 6.61 6.67 6.58 3,300 0 0.1
17/07/2014
6.61
 2,900 6.64 6.64 6.58 1,200 0 0.0
16/07/2014
6.64
 26,300 6.64 6.71 6.64 0 0 0
15/07/2014
6.64
 10,800 6.64 6.74 6.64 0 0 0
14/07/2014
6.64
 3,600 6.61 7.03 6.64 0 0 0
11/07/2014
6.61
 1,200 6.55 6.74 6.61 0 100 -0.0
10/07/2014
6.55
 14,730 6.58 6.61 6.55 5,000 0 0.1
09/07/2014
6.58
 28,700 6.58 6.58 6.48 1,200 0 0.0
08/07/2014
6.58
 10,500 6.58 6.58 6.45 0 0 0
07/07/2014
6.58
 9,280 6.71 6.71 6.58 0 0 0
04/07/2014
6.71
 13,500 6.48 6.71 6.48 0 0 0
03/07/2014
6.48
 29,000 6.35 6.48 6.38 0 1,000 -0.0
02/07/2014
6.35
 8,200 6.29 6.38 6.29 0 0 0
01/07/2014
6.29
 17,400 6.29 6.35 6.26 3,000 0 0.1
30/06/2014
6.29
 10,400 6.38 6.38 6.29 3,000 10,000 -0.1
27/06/2014
6.38
 2,600 6.32 6.38 6.35 0 0 0
26/06/2014
6.32
 14,024 6.26 6.32 6.29 3,000 0 0.1
25/06/2014
6.26
 4,100 6.26 6.29 6.26 1,100 0 0.0
24/06/2014
6.26
 9,000 6.26 6.26 6.26 3,000 0 0.1
23/06/2014
6.26
 3,000 6.32 6.32 6.26 0 0 0
20/06/2014
6.32
 7,000 6.32 6.32 6.16 0 5,000 -0.1
19/06/2014
6.32
 13,200 6.32 6.32 6.19 0 0 0
18/06/2014
6.32
 2,176 6.29 6.38 6.29 0 0 0
17/06/2014
6.29
 6,500 6.32 6.32 6.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |