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)
#201 26/07/2023
7.01
-0.09
 4,200 7.01 7.01 6.92 0 0 0
#202 25/07/2023
7.10
-0.09
 1,400 7.18 7.18 7.10 0 0 0
#203 24/07/2023
7.18
0
 5,071 7.18 7.18 7.01 0 0 0
#204 21/07/2023
7.18
0.09
 3,710 7.01 7.18 7.01 0 0 0
#205 20/07/2023
7.10
0
 6,200 7.01 7.10 6.92 0 0 0
#206 19/07/2023
7.10
-0.09
 502 7.10 7.10 7.10 0 0 0
#207 18/07/2023
7.18
0.09
 100 7.18 7.18 7.18 0 0 0
#208 17/07/2023
7.10
-0.09
 7,800 6.92 7.10 6.92 0 0 0
#209 14/07/2023
7.18
0
 200 7.18 7.18 7.18 0 0 0
#210 13/07/2023
7.18
0.27
 2,103 6.92 7.18 6.83 0 0 0
#211 12/07/2023
6.92
-0.45
 7,000 7.36 7.36 6.83 0 0 0
#212 11/07/2023
7.36
0.18
 200 7.01 7.36 7.01 0 0 0
#213 10/07/2023
7.18
-0.27
 6,510 7.01 7.18 6.92 0 0 0
#214 07/07/2023
7.45
-0.09
 1,105 6.92 7.54 6.92 0 0 0
#215 06/07/2023
7.54
0.36
 8,800 7.63 7.63 7.01 0 0 0
#216 05/07/2023
7.18
0.18
 2,695 7.01 7.18 7.01 0 0 0
#217 04/07/2023
7.01
0
 8,700 7.01 7.01 7.01 0 0 0
#218 03/07/2023
7.01
0.09
 3,210 6.92 7.01 6.92 0 0 0
#219 30/06/2023
6.92
0
 2,505 6.92 6.92 6.92 0 0 0
#220 29/06/2023
6.92
0
 7,400 6.92 6.92 6.92 0 0 0
#221 28/06/2023
6.92
0
 1,200 6.92 6.92 6.92 0 0 0
#222 27/06/2023
6.92
-0.09
 6,100 6.92 7.01 6.92 0 0 0
#223 26/06/2023
7.01
0.09
 32,500 6.92 7.01 6.92 0 0 0
#224 23/06/2023
6.92
0
 20,300 6.92 6.92 6.92 0 0 0
#225 22/06/2023
6.92
0
 3,000 6.92 6.92 6.92 0 0 0
#226 21/06/2023
6.92
0.09
 3,200 6.92 6.92 6.83 0 0 0
#227 20/06/2023
6.83
0
 1,200 6.83 6.83 6.83 0 0 0
#228 19/06/2023
6.83
0
 5,500 6.83 6.92 6.83 0 0 0
#229 16/06/2023
6.83
-0.09
 5,900 6.92 6.92 6.83 0 0 0
#230 15/06/2023
6.92
0
 900 6.92 6.92 6.83 0 0 0
#231 14/06/2023
6.92
0.09
 4,601 6.92 6.92 6.74 0 0 0
#232 13/06/2023
6.83
0.09
 14,500 6.83 6.83 6.74 0 0 0
#233 12/06/2023
6.74
0
 11,500 6.74 6.83 6.65 0 0 0
#234 09/06/2023
6.74
0
 5,100 6.74 6.74 6.65 0 0 0
#235 08/06/2023
6.74
0.18
 22,700 6.56 6.74 6.56 0 0 0
#236 07/06/2023
6.56
0
 10,500 6.56 6.56 6.47 0 0 0
#237 06/06/2023
6.56
-0.09
 8,300 6.65 6.65 6.56 0 0 0
#238 05/06/2023
6.65
0
 5,400 6.47 6.65 6.47 0 0 0
#239 02/06/2023
6.65
0
 35,801 6.56 6.65 6.47 0 0 0
#240 01/06/2023
6.65
0.27
 39,200 6.47 6.74 6.47 0 0 0
#241 31/05/2023
6.38
0
 17,300 6.38 6.47 6.38 0 0 0
#242 30/05/2023
6.38
0
 64,314 6.29 6.38 6.20 0 0 0
#243 29/05/2023
6.38
0.18
 20,300 6.20 6.38 6.20 0 0 0
#244 26/05/2023
6.20
0
 15,100 6.29 6.38 6.11 0 0 0
#245 25/05/2023
6.20
0
 6,300 6.20 6.38 6.20 0 0 0
#246 24/05/2023
6.20
0
 16,400 6.20 6.38 6.20 0 0 0
#247 23/05/2023
6.20
-0.09
 3,300 6.29 6.29 6.20 0 0 0
#248 22/05/2023
6.29
0
 10,700 6.29 6.29 6.20 0 0 0
#249 19/05/2023
6.29
0
 100 6.29 6.29 6.29 0 0 0
#250 18/05/2023
6.29
0
 2,000 6.20 6.38 6.20 0 0 0
#251 17/05/2023
6.29
0
 5,501 6.38 6.38 6.29 0 0 0
#252 16/05/2023
6.29
-0.09
 17,300 6.38 6.38 6.29 0 0 0
#253 15/05/2023
6.38
-0.09
 9,100 6.47 6.47 6.20 0 0 0
#254 12/05/2023
6.47
0.09
 1,900 6.38 6.47 6.38 0 0 0
#255 11/05/2023
6.38
0
 2,001 6.47 6.47 6.38 0 0 0
#256 10/05/2023
6.38
0.09
 4,800 6.29 6.47 6.29 0 0 0
#257 09/05/2023
6.29
0.18
 5,600 6.20 6.29 6.11 0 0 0
#258 08/05/2023
6.11
0
 5,800 6.20 6.20 6.11 0 0 0
#259 05/05/2023
6.11
-0.09
 3,900 6.11 6.20 6.11 0 0 0
#260 04/05/2023
6.20
0.09
 2,000 6.11 6.20 6.11 0 0 0
#261 28/04/2023
6.11
-0.09
 6,900 6.20 6.20 6.11 0 0 0
#262 27/04/2023
6.20
0.09
 6,500 6.20 6.20 6.11 0 0 0
#263 26/04/2023
6.11
0
 10,000 6.20 6.20 6.02 0 0 0
#264 25/04/2023
6.11
-0.18
 4,700 6.20 6.20 6.11 0 0 0
#265 24/04/2023
6.29
0
 4,500 6.38 6.38 6.29 0 0 0
#266 21/04/2023
6.29
-0.09
 3,100 6.29 6.38 6.02 0 0 0
#267 20/04/2023
6.38
-0.09
 7,900 6.38 6.38 6.38 0 0 0
#268 19/04/2023
6.47
0
 0 6.47 6.47 6.47 0 0 0
#269 18/04/2023
6.47
0
 2,100 6.47 6.47 6.38 0 0 0
#270 17/04/2023
6.47
0.18
 1,200 6.29 6.47 6.29 0 0 0
#271 14/04/2023
6.29
-0.09
 5,100 6.38 6.38 6.29 0 0 0
#272 13/04/2023
6.38
-0.09
 5,800 6.38 6.47 6.38 0 0 0
#273 12/04/2023
6.47
0
 1,602 6.56 6.56 6.38 0 0 0
#274 11/04/2023
6.47
0.09
 15,300 6.38 6.47 6.29 0 0 0
#275 10/04/2023
6.38
0
 14,300 6.38 6.38 6.29 0 0 0
#276 07/04/2023
6.38
-0.09
 4,614 6.47 6.47 6.38 0 0 0
#277 06/04/2023
6.47
0
 2,702 6.47 6.47 6.47 0 0 0
#278 05/04/2023
6.47
0
 13,303 6.47 6.56 6.38 0 0 0
#279 04/04/2023
6.47
0
 6,215 6.56 6.56 6.38 0 0 0
#280 03/04/2023
6.47
0.09
 10,600 6.47 6.47 6.38 0 0 0
#281 31/03/2023
6.38
0.09
 10,000 6.29 6.38 6.29 0 0 0
#282 30/03/2023
6.29
-0.18
 4,600 6.56 6.56 6.29 0 0 0
#283 29/03/2023
6.47
0
 4,700 6.47 6.56 6.47 0 0 0
#284 28/03/2023
6.47
0.09
 5,715 6.56 6.56 6.47 0 0 0
#285 27/03/2023
6.38
-0.27
 9,600 6.65 6.65 6.38 0 0 0
#286 24/03/2023
6.65
0.27
 8,700 6.38 6.65 6.38 0 0 0
#287 23/03/2023
6.38
0.27
 12,710 6.20 6.38 6.20 0 0 0
#288 22/03/2023
6.11
0
 2,100 6.20 6.20 6.11 0 0 0
#289 21/03/2023
6.11
-0.09
 6,800 6.02 6.20 6.02 0 0 0
#290 20/03/2023
6.20
0
 1,100 6.20 6.20 6.20 0 0 0
#291 17/03/2023
6.20
0.09
 3,800 6.29 6.29 5.84 0 0 0
#292 16/03/2023
6.11
-0.27
 4,000 6.38 6.38 6.11 0 0 0
#293 15/03/2023
6.38
0.36
 5,700 6.11 6.38 6.11 0 0 0
#294 14/03/2023
6.02
-0.09
 10,200 6.20 6.20 5.84 0 0 0
#295 13/03/2023
6.11
-0.36
 10,429 6.11 6.20 6.02 0 0 0
#296 10/03/2023
6.47
0
 3,000 6.47 6.47 6.38 0 0 0
#297 09/03/2023
6.47
-0.18
 30,901 6.65 6.65 6.20 0 0 0
#298 08/03/2023
6.65
0.18
 5,900 6.47 6.83 6.38 0 0 0
#299 07/03/2023
6.47
-0.63
 46,608 7.10 7.10 6.47 0 0 0
#300 06/03/2023
7.10
-0.09
 17,000 7.18 7.18 6.92 0 0 0

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