Công ty Cổ phần Đá Hoàng Mai (hmr)

10.30
-0.30
(-2.83%)
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
(2026-02-11) 		-0.50 -4.42% 119,800 0 0
9.90
11.30
10.60
2 tháng
(2026-01-12) 		-1.10 -9.24% 166,100 0 0
9.90
12
10.60
3 tháng
(2025-12-15) 		-0.50 -4.42% 471,600 0 0
9.90
12.10
10.60
6 tháng
(2025-09-15) 		-2.10 -16.28% 1,201,800 0 0
9.90
12.90
10.60
12 tháng
(2025-03-18) 		-2.40 -18.18% 4,735,900 0 0
9.90
14.70
10.60
24 tháng
(2024-03-25) 		-5.30 -32.92% 28,888,139 0 0
8.30
44.90
10.60
36 tháng
(2023-03-29) 		4.29 65.90% 33,770,387 0 0
6.15
44.90
10.60
60 tháng
(2021-11-03) 		3.54 48.67% 38,237,058 0 0
4.90
44.90
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
7.34
 1,400 7.58 7.58 7.19 0 0 0
29/07/2022
7.34
 15,000 7.19 7.34 7.19 0 0 0
28/07/2022
7.34
 300 7.82 7.82 7.34 0 0 0
27/07/2022
7.50
 3,200 7.66 7.66 7.11 0 0 0
26/07/2022
7.26
 900 7.82 7.82 7.26 0 0 0
25/07/2022
7.58
 600 7.90 7.90 7.58 0 0 0
22/07/2022
7.98
 100 7.98 7.98 7.98 0 0 0
21/07/2022
7.74
 200 7.50 7.74 7.50 0 0 0
20/07/2022
7.74
 1,600 7.42 7.82 7.42 0 0 0
19/07/2022
7.90
 700 8.21 8.21 7.58 0 0 0
18/07/2022
7.90
 3,400 7.50 8.05 7.50 0 0 0
15/07/2022
7.90
 200 8.13 8.13 7.90 0 0 0
14/07/2022
7.82
 100 7.82 7.82 7.82 0 0 0
13/07/2022
7.74
 600 7.98 7.98 7.74 0 0 0
12/07/2022
7.82
 2,200 7.19 7.82 7.19 0 0 0
11/07/2022
7.98
 0 7.98 7.98 7.98 0 0 0
08/07/2022
7.98
 1,300 8.29 8.29 7.58 0 0 0
07/07/2022
7.98
 2,100 8.13 8.13 7.82 0 0 0
06/07/2022
7.82
 2,200 7.19 7.82 7.11 0 0 0
05/07/2022
7.82
 200 8.13 8.13 7.82 0 0 0
04/07/2022
7.90
 3,400 7.90 7.90 7.50 0 0 0
01/07/2022
7.90
 1,000 7.90 7.90 7.90 0 0 0
30/06/2022
7.90
 1,400 8.21 8.21 7.82 0 0 0
29/06/2022
7.82
 1,500 7.90 8.29 7.82 0 0 0
28/06/2022
8.29
 100 8.29 8.29 8.29 0 0 0
27/06/2022
7.90
 4,500 8.21 8.21 7.90 0 0 0
24/06/2022
7.74
 3,300 7.74 7.74 7.74 0 0 0
23/06/2022
7.26
 5,100 7.34 7.34 6.95 0 0 0
22/06/2022
6.79
 10,700 6.55 6.79 6.24 0 0 0
21/06/2022
6.24
 8,700 6.71 6.79 6.24 0 0 0
20/06/2022
6.87
 2,400 6.95 6.95 6.87 0 0 0
17/06/2022
6.95
 400 7.03 7.03 6.95 0 0 0
16/06/2022
7.11
 600 7.11 7.11 7.11 0 0 0
15/06/2022
7.11
 20,600 7.11 7.11 6.63 0 0 0
14/06/2022
7.26
 10,000 7.42 7.82 7.11 0 0 0
13/06/2022
7.42
 9,300 7.58 7.66 7.19 0 0 0
10/06/2022
7.82
 1,400 7.90 7.90 7.82 0 0 0
09/06/2022
7.98
 1,200 7.90 7.98 7.90 0 0 0
08/06/2022
7.90
 5,500 7.90 7.90 7.58 0 0 0
07/06/2022
7.90
 11,400 7.90 7.90 7.74 0 0 0
06/06/2022
8.05
 12,400 8.05 8.05 7.98 0 0 0
03/06/2022
8.05
 3,900 8.45 8.69 8.05 0 0 0
02/06/2022
8.37
 3,800 8.13 8.37 8.13 0 0 0
01/06/2022
8.29
 4,400 8.05 8.29 8.05 0 0 0
31/05/2022
8.37
 6,000 8.37 8.45 8.29 0 0 0
30/05/2022
7.90
 1,300 7.98 8.21 7.90 0 0 0
27/05/2022
8.05
 2,400 8.37 8.45 8.05 0 0 0
26/05/2022
7.98
 7,900 7.98 8.13 7.90 0 0 0
25/05/2022
8.13
 1,100 7.82 8.29 7.82 0 0 0
24/05/2022
7.98
 5,400 7.98 8.37 7.90 0 0 0
23/05/2022
7.98
 2,500 8.37 8.37 7.98 0 0 0
20/05/2022
8.37
 4,900 7.90 8.37 7.90 0 0 0
19/05/2022
7.82
 4,700 7.66 7.90 7.66 0 0 0
18/05/2022
8.29
 5,000 8.29 8.29 7.98 0 0 0
17/05/2022
8.53
 4,100 7.90 8.53 7.90 0 0 0
16/05/2022
7.90
 3,300 8.21 8.61 7.90 0 0 0
13/05/2022
8.21
 21,700 8.29 8.29 7.50 0 0 0
12/05/2022
8.29
 34,100 8.37 9.08 8.29 0 0 0
11/05/2022
9.08
 16,000 9.16 10.03 8.84 0 0 0
10/05/2022
9.16
 8,800 9.32 9.48 9.00 0 0 0
09/05/2022
9.95
 18,400 10.27 10.27 9.95 0 0 0
06/05/2022
10.98
 0 10.98 10.98 10.98 0 0 0
05/05/2022
10.98
 0 10.98 10.98 10.98 0 0 0
04/05/2022
10.98
 600 10.98 10.98 10.98 0 0 0
29/04/2022
11.05
 2,000 11.05 11.05 11.05 0 0 0
28/04/2022
11.05
 1,000 11.05 11.05 11.05 0 0 0
27/04/2022
11.37
 500 11.37 11.37 11.37 0 0 0
26/04/2022
11.37
 4,500 10.27 11.37 10.27 0 0 0
25/04/2022
10.50
 32,700 10.82 10.90 10.42 0 0 0
22/04/2022
11.53
 7,300 10.66 11.69 10.66 0 0 0
21/04/2022
10.66
 7,300 10.66 10.66 10.42 0 0 0
20/04/2022
10.66
 22,500 11.05 11.05 10.66 0 0 0
19/04/2022
11.37
 9,000 11.05 11.77 11.05 0 0 0
18/04/2022
11.05
 11,000 11.84 11.84 11.05 0 0 0
14/04/2022
12.40
 10,400 12.40 12.48 12.16 0 0 0
13/04/2022
12.32
 9,500 12.48 12.71 12.08 0 0 0
12/04/2022
12.48
 5,000 12.56 12.56 12.40 0 0 0
08/04/2022
12.95
 3,300 12.56 12.95 12.40 0 0 0
07/04/2022
12.71
 6,600 12.63 12.71 12.48 0 0 0
06/04/2022
12.63
 8,200 12.71 12.71 12.63 0 0 0
05/04/2022
12.71
 2,600 12.95 12.95 12.63 0 0 0
04/04/2022
12.95
 9,600 12.87 12.95 12.87 0 0 0
01/04/2022
12.79
 25,800 13.11 13.11 12.63 0 0 0
31/03/2022
13.19
 10,200 12.79 13.19 12.79 0 0 0
30/03/2022
13.27
 9,200 14.21 14.21 13.03 0 0 0
29/03/2022
13.03
 30,800 13.11 13.27 12.87 0 0 0
28/03/2022
13.03
 43,900 13.11 13.11 12.87 0 0 0
25/03/2022
13.34
 6,600 13.03 13.42 13.03 0 0 0
24/03/2022
13.34
 10,000 13.03 13.42 12.87 0 0 0
23/03/2022
13.42
 39,400 13.50 13.74 13.19 0 0 0
22/03/2022
14.13
 55,300 14.37 14.37 13.42 0 0 0
21/03/2022
13.82
 38,800 14.06 14.45 13.82 0 0 0
18/03/2022
14.06
 33,600 13.42 14.06 13.42 0 0 0
17/03/2022
13.42
 52,900 13.82 13.82 12.71 0 0 0
16/03/2022
12.63
 26,500 12.48 13.19 12.48 0 0 0
15/03/2022
13.19
 33,200 12.71 13.19 12.08 0 0 0
14/03/2022
12.71
 25,600 12.16 13.50 12.16 0 0 0
11/03/2022
13.50
 67,400 14.61 14.61 13.42 0 0 0
10/03/2022
14.61
 61,500 15.00 15.00 13.90 0 0 0
09/03/2022
14.77
 98,900 14.69 14.77 14.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |