Công ty Cổ phần Đá Hoàng Mai (hmr)

10.10
-0.50
(-4.72%)
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)
15/10/2025
11.60
 13,600 11.70 11.80 11.60 0 0 0
14/10/2025
11.70
 9,600 11.70 11.90 11.60 0 0 0
13/10/2025
11.70
 27,900 11.70 11.70 11.60 0 0 0
10/10/2025
11.70
 3,600 11.60 11.70 11.50 0 0 0
09/10/2025
11.80
 18,200 11.70 11.80 11.50 0 0 0
08/10/2025
11.70
 17,900 11.70 11.70 11.50 0 0 0
07/10/2025
11.70
 15,900 11.70 11.70 11.50 0 0 0
06/10/2025
11.80
 16,800 11.80 11.80 11.60 0 0 0
03/10/2025
11.80
 2,000 11.80 11.80 11.80 0 0 0
02/10/2025
11.80
 16,200 11.80 11.80 11.50 0 0 0
01/10/2025
11.80
 1,100 11.80 11.80 11.80 0 0 0
30/09/2025
11.90
 12,400 11.60 12 11.60 0 0 0
29/09/2025
11.60
 9,800 11.70 11.70 11.60 0 0 0
26/09/2025
11.70
 10,200 11.70 11.80 11.70 0 0 0
25/09/2025
11.70
 4,300 11.60 11.70 11.60 0 0 0
24/09/2025
11.60
 20,700 11.60 11.60 11.40 0 0 0
23/09/2025
11.60
 11,700 11.60 11.70 11.60 0 0 0
22/09/2025
11.60
 9,500 11.70 11.80 11.60 0 0 0
19/09/2025
11.80
 13,800 11.60 12 11.60 0 0 0
18/09/2025
11.90
 14,200 12 12 11.70 0 0 0
17/09/2025
12
 29,600 12.30 12.30 11.80 0 0 0
16/09/2025
12.30
 36,600 12.70 12.80 12.10 0 0 0
15/09/2025
12.90
 74,600 12.60 13.50 12.60 0 0 0
12/09/2025
12.60
 115,000 11.80 12.80 11.80 0 0 0
11/09/2025
11.80
 300 11.80 11.80 11.80 0 0 0
10/09/2025
11.80
 9,600 11.70 12.10 11.70 0 0 0
09/09/2025
11.60
 9,600 11.80 11.80 11.60 0 0 0
08/09/2025
11.80
 8,100 11.70 11.80 11.70 0 0 0
05/09/2025
11.80
 11,800 11.80 11.90 11.80 0 0 0
04/09/2025
11.70
 2,700 12 12 11.70 0 0 0
03/09/2025
11.90
 16,800 11.80 11.90 11.70 0 0 0
29/08/2025
11.80
 7,400 11.60 11.80 11.60 0 0 0
28/08/2025
11.80
 6,200 11.60 11.90 11.60 0 0 0
27/08/2025
11.90
 3,900 12 12 11.60 0 0 0
26/08/2025
12
 17,800 11.70 12 11.60 0 0 0
25/08/2025
11.80
 13,500 11.50 11.80 11.50 0 0 0
22/08/2025
11.80
 46,000 11.70 11.90 11.40 0 0 0
21/08/2025
11.80
 21,800 11.80 12 11.80 0 0 0
20/08/2025
12
 38,700 12.10 12.20 11.70 0 0 0
19/08/2025
11.90
 24,500 11.90 12.20 11.80 0 0 0
18/08/2025
11.80
 27,400 11.80 12 11.70 0 0 0
15/08/2025
11.80
 24,700 12.10 12.20 11.80 0 0 0
14/08/2025
12.10
 23,500 12.20 12.20 11.80 0 0 0
13/08/2025
12.20
 25,100 12.20 12.20 11.80 0 0 0
12/08/2025
12
 38,000 12 12.20 11.80 0 0 0
11/08/2025
12
 62,800 11.80 12.40 11.80 0 0 0
08/08/2025
11.80
 20,700 11.80 11.90 11.70 0 0 0
07/08/2025
11.80
 12,000 11.80 11.80 11.70 0 0 0
06/08/2025
11.70
 20,600 11.70 11.80 11.70 0 0 0
05/08/2025
11.60
 53,600 11.80 11.80 11.60 0 0 0
04/08/2025
11.70
 20,600 11.70 11.70 11.50 0 0 0
01/08/2025
11.70
 14,200 11.80 11.90 11.60 0 0 0
31/07/2025
12
 44,500 11.60 12 11.50 0 0 0
30/07/2025
11.70
 17,000 11.60 11.80 11.60 0 0 0
29/07/2025
11.70
 39,300 11.80 12.10 11.70 0 0 0
28/07/2025
11.80
 57,600 11.80 12 11.70 0 0 0
25/07/2025
12
 20,900 11.90 12 11.70 0 0 0
24/07/2025
11.90
 32,400 11.90 11.90 11.70 0 0 0
23/07/2025
12
 26,700 11.80 12 11.80 0 0 0
22/07/2025
12
 35,200 11.90 12.10 11.80 0 0 0
21/07/2025
12
 38,900 12.40 12.40 11.90 0 0 0
18/07/2025
12.40
 31,400 12.40 12.50 12.20 0 0 0
17/07/2025
12.40
 20,100 12 12.60 12 0 0 0
16/07/2025
12.20
 30,600 12 13 11.90 0 0 0
15/07/2025
12.10
 53,900 12.40 12.40 11.70 0 0 0
14/07/2025
12.30
 62,500 13 13.50 12.20 0 0 0
11/07/2025
12.80
 127,400 11.80 12.80 11.80 0 0 0
10/07/2025
11.70
 49,400 11.50 11.80 11.30 0 0 0
09/07/2025
11.50
 21,000 11.50 11.60 11.30 0 0 0
08/07/2025
11.60
 48,800 11.20 11.60 11.10 0 0 0
07/07/2025
11.30
 19,100 11.50 11.50 11.30 0 0 0
04/07/2025
11.40
 10,300 11.50 11.60 11.30 0 0 0
03/07/2025
11.50
 30,100 11.50 11.50 11.40 0 0 0
02/07/2025
11.50
 12,600 11.40 11.50 11.30 0 0 0
01/07/2025
11.40
 13,400 11.40 11.40 11.40 0 0 0
30/06/2025
11.40
 21,200 11.40 11.50 11.40 0 0 0
27/06/2025
11.40
 18,700 11.50 11.50 11.30 0 0 0
26/06/2025
11.60
 8,400 11.50 11.60 11.50 0 0 0
25/06/2025
11.60
 22,500 11.50 11.60 11.40 0 0 0
24/06/2025
11.60
 24,000 11.40 11.60 11.40 0 0 0
23/06/2025
11.60
 25,000 11.60 11.60 11.40 0 0 0
20/06/2025
11.60
 30,800 11.50 11.60 11.50 0 0 0
19/06/2025
11.70
 14,400 11.50 11.70 11.50 0 0 0
18/06/2025
11.70
 14,100 11.70 11.90 11.60 0 0 0
17/06/2025
11.90
 21,100 11.90 12 11.80 0 0 0
16/06/2025
11.90
 22,100 11.90 11.90 11.60 0 0 0
13/06/2025
11.90
 14,000 11.80 11.90 11.60 0 0 0
12/06/2025
11.90
 48,300 11.50 12.20 11.50 0 0 0
11/06/2025
11.60
 39,600 11.50 11.60 11.40 0 0 0
10/06/2025
11.50
 8,900 11.50 11.80 11.50 0 0 0
09/06/2025
11.50
 13,400 11.70 11.80 11.50 0 0 0
06/06/2025
11.80
 22,800 12 12 11.60 0 0 0
05/06/2025
12
 78,400 11.40 12.10 11.30 0 0 0
04/06/2025
11.40
 24,300 11.30 11.40 11.10 0 0 0
03/06/2025
11.50
 11,700 11.40 11.50 11.20 0 0 0
02/06/2025
11.50
 6,800 11.40 11.40 11.20 0 0 0
30/05/2025
11.50
 26,200 11.40 11.50 11.40 0 0 0
29/05/2025
11.60
 19,900 11.70 11.70 11.40 0 0 0
28/05/2025
11.60
 10,200 11.70 11.70 11.50 0 0 0
27/05/2025
11.60
 34,000 11.20 12 11.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |