Công ty Cổ phần Đá Hoàng Mai (hmr)

9.20
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
(2026-05-13) 		-0.50 -5.21% 182,100 0 0
8.90
11.50
9.20
2 tháng
(2026-04-13) 		-0.70 -7.14% 225,700 0 0
8.90
11.50
9.20
3 tháng
(2026-03-16) 		-1.20 -11.65% 306,600 0 0
8.90
11.50
9.20
6 tháng
(2025-12-15) 		-2.20 -19.47% 786,800 0 0
8.90
12.10
9.20
12 tháng
(2025-06-17) 		-2.80 -23.53% 3,257,200 0 0
8.90
12.90
9.20
24 tháng
(2024-06-24) 		-16.30 -64.17% 18,750,377 0 0
8.30
29
9.20
36 tháng
(2023-06-28) 		2.14 30.71% 33,489,933 0 0
6.69
44.90
9.20
60 tháng
(2021-11-03) 		1.84 25.26% 38,552,258 0 0
4.90
44.90
9.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
6.08
 700 6.24 6.24 5.84 0 0 0
27/10/2022
6.00
 1,500 5.76 6.00 5.76 0 0 0
26/10/2022
6.00
 3,200 5.92 6.00 5.84 0 0 0
25/10/2022
6.24
 2,900 5.84 6.24 5.76 0 0 0
24/10/2022
6.32
 26,001 6.63 6.63 5.69 0 0 0
21/10/2022
6.32
 4,900 6.32 6.32 6.32 0 0 0
20/10/2022
6.71
 0 6.71 6.71 6.71 0 0 0
19/10/2022
6.71
 100 6.71 6.71 6.71 0 0 0
18/10/2022
6.63
 0 6.63 6.63 6.63 0 0 0
17/10/2022
6.63
 2,300 6.16 6.63 6.16 0 0 0
14/10/2022
6.63
 600 6.71 6.71 6.47 0 0 0
13/10/2022
6.63
 200 6.63 6.63 6.63 0 0 0
12/10/2022
6.55
 0 6.55 6.55 6.55 0 0 0
11/10/2022
6.55
 3,100 6.32 6.55 6.08 0 0 0
10/10/2022
6.55
 100 6.55 6.55 6.55 0 0 0
07/10/2022
6.47
 1,300 6.16 6.47 6.16 0 0 0
06/10/2022
6.63
 300 6.47 6.63 6.47 0 0 0
05/10/2022
6.63
 300 6.47 6.63 6.47 0 0 0
04/10/2022
6.63
 0 6.63 6.63 6.63 0 0 0
03/10/2022
6.63
 2,100 6.63 6.63 6.32 0 0 0
30/09/2022
6.71
 12,100 6.63 7.11 6.32 0 0 0
29/09/2022
6.87
 1,300 6.87 6.87 6.79 0 0 0
28/09/2022
6.95
 300 6.95 6.95 6.95 0 0 0
27/09/2022
7.03
 900 6.79 7.03 6.79 0 0 0
26/09/2022
7.03
 16,400 6.79 7.03 6.55 0 0 0
23/09/2022
7.26
 2,200 7.11 7.26 6.95 0 0 0
22/09/2022
7.26
 2,400 7.58 7.58 7.11 0 0 0
21/09/2022
7.58
 1,600 7.11 7.58 7.11 0 0 0
20/09/2022
7.11
 400 7.11 7.11 7.03 0 0 0
19/09/2022
7.11
 5,600 6.95 7.11 6.87 0 0 0
16/09/2022
7.19
 2,300 7.11 7.19 7.03 0 0 0
15/09/2022
7.19
 3,500 7.11 7.19 7.03 0 0 0
14/09/2022
7.11
 284 7.11 7.11 7.11 0 0 0
13/09/2022
7.34
 2,100 7.11 7.34 7.11 0 0 0
12/09/2022
7.11
 7,616 7.11 7.42 7.11 0 0 0
09/09/2022
7.34
 3,200 7.34 7.34 7.11 0 0 0
08/09/2022
7.34
 2,200 7.11 7.34 7.11 0 0 0
07/09/2022
7.34
 3,000 7.11 7.34 7.11 0 0 0
06/09/2022
7.34
 2,400 7.19 7.34 7.11 0 0 0
05/09/2022
7.42
 2,200 7.26 7.42 7.11 0 0 0
31/08/2022
7.42
 0 7.42 7.42 7.42 0 0 0
30/08/2022
7.42
 6,400 7.11 7.42 7.11 0 0 0
29/08/2022
7.42
 3,400 7.11 7.42 7.11 0 0 0
26/08/2022
7.42
 40,900 7.26 7.42 7.11 0 0 0
25/08/2022
7.42
 2,300 7.26 7.42 7.26 0 0 0
24/08/2022
7.42
 1,800 7.19 7.50 7.19 0 0 0
23/08/2022
7.50
 500 7.50 7.50 7.50 0 0 0
22/08/2022
7.50
 9,400 7.82 7.82 7.11 0 0 0
19/08/2022
7.42
 1,800 7.82 7.82 7.42 0 0 0
18/08/2022
7.66
 17,800 7.82 7.82 7.26 0 0 0
17/08/2022
7.58
 2,000 7.42 7.58 7.42 0 0 0
16/08/2022
7.42
 4,200 7.26 7.50 7.26 0 0 0
15/08/2022
7.50
 4,700 7.42 7.58 7.42 0 0 0
12/08/2022
7.42
 800 7.26 7.42 7.19 0 0 0
11/08/2022
7.26
 3,000 7.50 7.50 7.26 0 0 0
10/08/2022
7.26
 9,500 7.66 7.66 7.11 0 0 0
09/08/2022
7.42
 14,100 7.19 7.42 7.11 0 0 0
08/08/2022
7.11
 15,800 7.26 7.26 7.11 0 0 0
05/08/2022
7.26
 17,600 7.19 7.34 7.11 0 0 0
04/08/2022
7.42
 700 7.50 7.50 7.19 0 0 0
03/08/2022
7.58
 2,000 7.98 7.98 7.11 0 0 0
02/08/2022
7.26
 2,100 7.42 7.42 7.26 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |