Công ty Cổ phần Đá Hoàng Mai (hmr)

29.90
2.40
(8.73%)
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
(2024-04-19) 		10.50 61.76% 2,215,632 0 0
9.50
27.50
27.50
2 tháng
(2024-03-19) 		15.20 123.58% 7,193,747 0 0
9.50
27.50
27.50
3 tháng
(2024-02-19) 		18.50 205.56% 9,466,407 0 0
8.40
27.50
27.50
6 tháng
(2023-11-20) 		20.67 302.89% 10,372,416 0 0
6.74
27.50
27.50
12 tháng
(2023-05-24) 		21.30 343.77% 11,449,595 0 0
6.20
27.50
27.50
24 tháng
(2022-05-30) 		19.66 250.61% 13,294,604 0 0
4.86
27.50
27.50
36 tháng
(2021-11-03) 		20.28 281.10% 16,136,004 0 0
4.86
27.50
27.50
60 tháng
(2021-11-03) 		20.28 281.10% 16,136,004 0 0
4.86
27.50
27.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
8.08
0.36
 100 8.08 8.08 8.08 0 0 0
#102 14/12/2023
7.72
0
 13 7.72 7.72 7.72 0 0 0
#103 13/12/2023
7.72
0
 9,018 7.72 7.81 7.72 0 0 0
#104 12/12/2023
7.72
0.09
 7,200 7.63 7.81 7.63 0 0 0
#105 11/12/2023
7.63
0.18
 15,615 7.45 7.63 7.36 0 0 0
#106 08/12/2023
7.45
0.18
 4,800 7.63 7.63 7.36 0 0 0
#107 07/12/2023
7.27
-0.09
 1,400 7.36 7.36 7.18 0 0 0
#108 06/12/2023
7.36
0.18
 900 7.18 7.36 7.18 0 0 0
#109 05/12/2023
7.18
-0.27
 400 7.18 7.18 7.10 0 0 0
#110 04/12/2023
7.45
0.36
 56,821 7.10 7.72 7.10 0 0 0
#111 01/12/2023
7.10
0.36
 20,600 6.83 7.18 6.83 0 0 0
#112 30/11/2023
6.74
0
 2,000 6.74 6.74 6.74 0 0 0
#113 29/11/2023
6.74
-0.09
 1,301 6.83 6.83 6.74 0 0 0
#114 28/11/2023
6.83
0
 5,500 6.74 6.83 6.74 0 0 0
#115 27/11/2023
6.83
0
 0 6.83 6.83 6.83 0 0 0
#116 24/11/2023
6.83
0
 0 6.83 6.83 6.83 0 0 0
#117 23/11/2023
6.83
-0.09
 1,000 6.83 6.83 6.83 0 0 0
#118 22/11/2023
6.92
0
 1,000 6.92 6.92 6.92 0 0 0
#119 21/11/2023
6.92
0.09
 2,800 6.83 6.92 6.74 0 0 0
#120 20/11/2023
6.83
0
 2,900 6.83 6.83 6.83 0 0 0
#121 17/11/2023
6.83
-0.09
 400 6.83 6.83 6.83 0 0 0
#122 16/11/2023
6.92
0
 0 6.92 6.92 6.92 0 0 0
#123 15/11/2023
6.92
0.09
 200 6.92 6.92 6.92 0 0 0
#124 14/11/2023
6.83
0
 8 6.83 6.83 6.83 0 0 0
#125 13/11/2023
6.83
0
 500 6.83 6.83 6.83 0 0 0
#126 10/11/2023
6.83
0.09
 1,630 6.92 6.92 6.83 0 0 0
#127 09/11/2023
6.74
-0.09
 3,002 6.74 6.74 6.74 0 0 0
#128 08/11/2023
6.83
0.09
 4,300 6.74 6.83 6.74 0 0 0
#129 07/11/2023
6.74
0
 3,400 6.74 6.74 6.74 0 0 0
#130 06/11/2023
6.74
0
 3,600 6.65 6.74 6.65 0 0 0
#131 03/11/2023
6.74
-0.09
 700 6.74 6.74 6.74 0 0 0
#132 02/11/2023
6.83
0
 100 6.83 6.83 6.83 0 0 0
#133 01/11/2023
6.83
0.09
 100 6.83 6.83 6.83 0 0 0
#134 31/10/2023
6.74
0
 4,700 6.74 6.74 6.74 0 0 0
#135 30/10/2023
6.74
0
 5,300 6.74 6.74 6.74 0 0 0
#136 27/10/2023
6.74
0
 700 6.74 6.74 6.74 0 0 0
#137 26/10/2023
6.74
-0.09
 5,000 6.83 6.83 6.74 0 0 0
#138 25/10/2023
6.83
0
 3,700 6.83 6.83 6.83 0 0 0
#139 24/10/2023
6.83
0
 4,900 6.83 6.83 6.74 0 0 0
#140 23/10/2023
6.83
0
 500 6.83 6.83 6.83 0 0 0
#141 20/10/2023
6.83
0
 2,600 6.65 6.83 6.65 0 0 0
#142 19/10/2023
6.83
0.18
 8,100 6.65 6.83 6.65 0 0 0
#143 18/10/2023
6.65
-0.18
 13,000 6.74 6.74 6.56 0 0 0
#144 17/10/2023
6.83
-0.09
 4,800 6.92 6.92 6.83 0 0 0
#145 16/10/2023
6.92
0.09
 602 6.83 6.92 6.83 0 0 0
#146 13/10/2023
6.83
-0.27
 3,000 6.92 6.92 6.83 0 0 0
#147 12/10/2023
7.10
0.18
 1,002 6.92 7.10 6.92 0 0 0
#148 11/10/2023
6.92
0
 2 6.92 6.92 6.92 0 0 0
#149 10/10/2023
6.92
0
 5,802 6.92 6.92 6.92 0 0 0
#150 09/10/2023
6.92
0.09
 18,605 6.92 7.01 6.92 0 0 0
#151 06/10/2023
6.83
0
 6,401 6.83 6.83 6.83 0 0 0
#152 05/10/2023
6.83
0
 3,000 6.83 6.83 6.83 0 0 0
#153 04/10/2023
6.83
0
 1,100 6.83 6.83 6.83 0 0 0
#154 03/10/2023
6.83
0
 0 6.83 6.83 6.83 0 0 0
#155 02/10/2023
6.83
0
 601 6.83 6.83 6.83 0 0 0
#156 29/09/2023
6.83
0
 13,400 7.10 7.10 6.83 0 0 0
#157 28/09/2023
6.83
0
 1,700 6.92 6.92 6.83 0 0 0
#158 27/09/2023
6.83
0
 10,100 6.83 6.92 6.83 0 0 0
#159 26/09/2023
6.83
0
 9,200 6.83 6.83 6.83 0 0 0
#160 25/09/2023
6.83
0
 17,900 6.92 6.92 6.83 0 0 0
#161 22/09/2023
6.83
-0.09
 25,005 6.83 6.83 6.74 0 0 0
#162 21/09/2023
6.92
0.09
 1,500 6.92 6.92 6.92 0 0 0
#163 20/09/2023
6.83
0
 42,100 6.83 6.83 6.74 0 0 0
#164 19/09/2023
6.83
0
 27,300 6.83 6.83 6.74 0 0 0
#165 18/09/2023
6.83
0
 12,700 6.92 6.92 6.83 0 0 0
#166 15/09/2023
6.83
-0.18
 13,600 7.01 7.01 6.83 0 0 0
#167 14/09/2023
7.01
0.09
 4,500 6.92 7.01 6.92 0 0 0
#168 13/09/2023
6.92
0.18
 32,100 7.01 7.01 6.92 0 0 0
#169 12/09/2023
6.74
-0.18
 38,700 6.92 6.92 6.65 0 0 0
#170 11/09/2023
6.92
-0.18
 6,000 7.10 7.10 6.92 0 0 0
#171 08/09/2023
7.10
0.18
 100 7.10 7.10 7.10 0 0 0
#172 07/09/2023
6.92
0.09
 1,700 6.92 7.01 6.92 0 0 0
#173 06/09/2023
6.83
0
 26,400 6.83 6.83 6.83 0 0 0
#174 05/09/2023
6.83
0
 6,301 7.10 7.10 6.83 0 0 0
#175 31/08/2023
6.83
0
 100 6.83 6.83 6.83 0 0 0
#176 30/08/2023
6.83
0
 17,700 6.74 6.83 6.65 0 0 0
#177 29/08/2023
6.83
0
 1,400 6.83 6.83 6.83 0 0 0
#178 28/08/2023
6.83
-0.09
 2,300 6.74 6.83 6.74 0 0 0
#179 25/08/2023
6.92
0.27
 20,500 6.74 6.92 6.74 0 0 0
#180 24/08/2023
6.65
0
 9,000 6.65 6.74 6.65 0 0 0
#181 23/08/2023
6.65
-0.18
 10,000 6.74 6.74 6.65 0 0 0
#182 22/08/2023
6.83
0
 2,600 6.74 6.83 6.56 0 0 0
#183 21/08/2023
6.83
0.09
 2,900 6.74 6.83 6.74 0 0 0
#184 18/08/2023
6.74
-0.18
 48,900 6.92 6.92 6.74 0 0 0
#185 17/08/2023
6.92
0
 9,809 7.01 7.01 6.92 0 0 0
#186 16/08/2023
6.92
0
 9,501 6.92 6.92 6.92 0 0 0
#187 15/08/2023
6.92
-0.18
 2,105 7.10 7.10 6.92 0 0 0
#188 14/08/2023
7.10
0.18
 700 7.10 7.10 7.10 0 0 0
#189 11/08/2023
6.92
-0.09
 2,604 7.18 7.27 6.92 0 0 0
#190 10/08/2023
7.01
-0.09
 6,601 7.10 7.27 7.01 0 0 0
#191 09/08/2023
7.10
0.18
 14,571 6.92 7.10 6.92 0 0 0
#192 08/08/2023
6.92
0
 30,100 6.92 6.92 6.92 0 0 0
#193 07/08/2023
6.92
0
 6,900 6.92 7.01 6.92 0 0 0
#194 04/08/2023
6.92
0
 1,800 6.83 6.92 6.83 0 0 0
#195 03/08/2023
6.92
-0.18
 3,900 6.92 6.92 6.92 0 0 0
#196 02/08/2023
7.10
0.09
 2,500 7.01 7.10 7.01 0 0 0
#197 01/08/2023
7.01
-0.09
 2,100 7.01 7.01 7.01 0 0 0
#198 31/07/2023
7.10
0.09
 2,100 6.92 7.10 6.92 0 0 0
#199 28/07/2023
7.01
0
 5,700 7.01 7.01 7.01 0 0 0
#200 27/07/2023
7.01
0
 2,600 6.92 7.01 6.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc