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)
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
26/05/2025
11.10
 5,800 11.20 11.20 11.10 0 0 0
23/05/2025
11.20
 5,600 11.10 11.20 11.10 0 0 0
22/05/2025
11.30
 26,900 11.30 11.30 11 0 0 0
21/05/2025
11.30
 13,600 11.30 11.30 11 0 0 0
20/05/2025
11.30
 10,600 11.10 11.40 11.10 0 0 0
19/05/2025
11.20
 13,900 11.20 11.30 11.10 0 0 0
16/05/2025
11.20
 20,900 11.30 11.50 11.20 0 0 0
15/05/2025
11.30
 11,900 11.50 11.60 11.30 0 0 0
14/05/2025
11.40
 33,200 11.50 11.60 11.30 0 0 0
13/05/2025
11.70
 30,500 11.50 11.70 11.40 0 0 0
12/05/2025
11.50
 32,100 11.90 11.90 11.50 0 0 0
09/05/2025
11.90
 38,500 11.80 12 11.50 0 0 0
08/05/2025
11.80
 28,900 11.80 11.80 10.80 0 0 0
07/05/2025
11.80
 36,400 11.80 11.90 11.50 0 0 0
06/05/2025
11.90
 20,500 11.90 12 11.80 0 0 0
05/05/2025
11.90
 4,600 12.30 12.30 11.80 0 0 0
29/04/2025
12
 16,700 11.60 12 11.50 0 0 0
28/04/2025
11.80
 9,300 11.60 11.80 11.50 0 0 0
25/04/2025
11.70
 17,200 12.20 12.20 11.60 0 0 0
24/04/2025
12
 29,900 11.70 12 11.50 0 0 0
23/04/2025
11.80
 11,200 12 12 11.30 0 0 0
22/04/2025
11.60
 84,700 12.10 12.20 11.10 0 0 0
21/04/2025
12.30
 2,300 12.30 12.30 12.10 0 0 0
18/04/2025
12.30
 8,700 12.30 12.40 12.20 0 0 0
17/04/2025
12.30
 21,800 12.30 12.40 12 0 0 0
16/04/2025
12.30
 12,400 12.20 12.50 12.20 0 0 0
15/04/2025
12.70
 25,000 12.40 12.70 12.20 0 0 0
14/04/2025
12.60
 14,400 13 13 12.50 0 0 0
11/04/2025
12.80
 30,200 12.40 12.80 12.10 0 0 0
10/04/2025
12.30
 63,500 12.20 12.30 11.70 0 0 0
09/04/2025
11.20
 43,300 10.50 11.40 10.50 0 0 0
08/04/2025
11.60
 70,600 12.50 12.50 11.60 0 0 0
04/04/2025
12.80
 47,300 12.50 12.80 11.60 0 0 0
03/04/2025
12.80
 80,400 14 14 12.80 0 0 0
02/04/2025
14.20
 15,100 14.30 14.30 13.80 0 0 0
01/04/2025
14.30
 27,100 13.80 14.30 13.80 0 0 0
31/03/2025
13.80
 26,500 13.80 13.90 13.50 0 0 0
28/03/2025
13.80
 31,600 13.60 13.90 13.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |