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)
#301 03/03/2023
7.18
0.13
 11,900 7.45 7.45 7.10 0 0 0
#302 02/03/2023
7.06
0
 68,000 7.06 7.37 6.98 0 0 0
#303 01/03/2023
7.06
0
 13,700 7.06 7.06 6.90 0 0 0
#304 28/02/2023
7.06
0
 18,700 7.22 7.22 7.06 0 0 0
#305 27/02/2023
7.06
0
 50,900 7.37 7.37 6.98 0 0 0
#306 24/02/2023
7.06
-0.24
 10,950 7.37 7.45 7.06 0 0 0
#307 23/02/2023
7.29
0
 28,000 7.22 7.29 7.06 0 0 0
#308 22/02/2023
7.29
0.39
 53,400 6.90 7.37 6.82 0 0 0
#309 21/02/2023
6.90
-0.16
 20,700 7.14 7.37 6.90 0 0 0
#310 20/02/2023
7.06
0.16
 24,800 6.90 7.06 6.90 0 0 0
#311 17/02/2023
6.90
0.31
 22,000 6.75 6.90 6.75 0 0 0
#312 16/02/2023
6.59
-0.31
 64,850 7.37 7.53 6.51 0 0 0
#313 15/02/2023
6.90
0.63
 19,700 6.90 6.90 6.90 0 0 0
#314 14/02/2023
6.27
0.55
 6,900 6.27 6.27 6.27 0 0 0
#315 13/02/2023
5.73
0.47
 58,000 5.41 5.73 5.41 0 0 0
#316 10/02/2023
5.26
0
 0 5.26 5.26 5.26 0 0 0
#317 09/02/2023
5.26
0.16
 500 5.18 5.26 5.18 0 0 0
#318 08/02/2023
5.10
0
 2,000 5.26 5.26 5.10 0 0 0
#319 07/02/2023
5.10
-0.16
 5,600 5.26 5.26 5.10 0 0 0
#320 06/02/2023
5.26
-0.08
 3,100 5.18 5.26 5.18 0 0 0
#321 03/02/2023
5.33
0
 1,000 5.33 5.33 5.33 0 0 0
#322 02/02/2023
5.33
0.16
 100 5.33 5.33 5.33 0 0 0
#323 01/02/2023
5.18
0
 29,700 5.26 5.33 5.18 0 0 0
#324 31/01/2023
5.18
-0.24
 300 5.18 5.18 5.18 0 0 0
#325 30/01/2023
5.41
-0.08
 15,900 5.10 5.41 5.10 0 0 0
#326 27/01/2023
5.49
0.08
 2,100 5.41 5.49 5.41 0 0 0
#327 19/01/2023
5.41
-0.24
 24,200 5.18 5.41 5.10 0 0 0
#328 18/01/2023
5.65
0.24
 1,000 5.33 5.65 5.33 0 0 0
#329 17/01/2023
5.41
-0.08
 2,400 5.33 5.41 5.33 0 0 0
#330 16/01/2023
5.49
0.16
 8,700 5.33 5.49 5.33 0 0 0
#331 13/01/2023
5.33
0
 5,200 5.26 5.33 5.26 0 0 0
#332 12/01/2023
5.33
0
 1,500 5.26 5.33 5.26 0 0 0
#333 11/01/2023
5.33
0
 1,200 5.26 5.33 5.26 0 0 0
#334 10/01/2023
5.33
0
 0 5.33 5.33 5.33 0 0 0
#335 09/01/2023
5.33
0
 100 5.33 5.33 5.33 0 0 0
#336 06/01/2023
5.33
0
 3,200 5.18 5.33 5.10 0 0 0
#337 05/01/2023
5.33
0
 1,700 5.33 5.33 5.26 0 0 0
#338 04/01/2023
5.33
0.08
 7,500 5.26 5.33 5.26 0 0 0
#339 03/01/2023
5.26
0.24
 6,300 5.02 5.26 5.02 0 0 0
#340 30/12/2022
5.02
0
 8,200 5.10 5.10 4.94 0 0 0
#341 29/12/2022
5.02
-0.16
 5,400 5.02 5.02 5.02 0 0 0
#342 28/12/2022
5.18
0
 5,100 5.02 5.18 5.02 0 0 0
#343 27/12/2022
5.18
-0.08
 500 5.02 5.18 5.02 0 0 0
#344 26/12/2022
5.26
0
 8,100 5.26 5.26 5.10 0 0 0
#345 23/12/2022
5.26
0
 917 5.26 5.26 5.26 0 0 0
#346 22/12/2022
5.26
0.08
 10,200 5.33 5.41 5.10 0 0 0
#347 21/12/2022
5.18
0
 21,700 5.26 5.49 5.18 0 0 0
#348 20/12/2022
5.18
0
 3,000 5.18 5.18 5.18 0 0 0
#349 19/12/2022
5.18
-0.24
 22,300 5.33 5.41 5.18 0 0 0
#350 16/12/2022
5.41
0.08
 1,200 5.18 5.65 5.18 0 0 0
#351 15/12/2022
5.33
-0.16
 4,000 5.33 5.49 5.33 0 0 0
#352 14/12/2022
5.49
0.08
 5,900 5.33 5.49 5.33 0 0 0
#353 13/12/2022
5.41
0.08
 5,200 5.18 5.41 5.10 0 0 0
#354 12/12/2022
5.33
0
 12,501 5.33 5.33 5.26 0 0 0
#355 09/12/2022
5.33
-0.08
 17,100 5.33 5.33 5.26 0 0 0
#356 08/12/2022
5.41
0
 17,400 5.33 5.49 5.33 0 0 0
#357 07/12/2022
5.41
0
 0 5.41 5.41 5.41 0 0 0
#358 06/12/2022
5.41
-0.08
 13,800 5.33 5.41 5.33 0 0 0
#359 05/12/2022
5.49
-0.16
 15,500 5.65 5.88 5.26 0 0 0
#360 02/12/2022
5.65
-0.08
 16,200 5.33 5.65 5.33 0 0 0
#361 01/12/2022
5.73
0.31
 19,700 5.18 5.73 5.18 0 0 0
#362 30/11/2022
5.41
-0.08
 22,686 5.73 5.73 5.10 0 0 0
#363 29/11/2022
5.49
-0.08
 20,500 5.96 5.96 5.18 0 0 0
#364 28/11/2022
5.57
0.16
 12,801 5.80 5.80 4.94 0 0 0
#365 25/11/2022
5.41
0.31
 100 5.41 5.41 5.41 0 0 0
#366 24/11/2022
5.10
0
 0 5.10 5.10 5.10 0 0 0
#367 23/11/2022
5.10
0.08
 3,802 5.18 5.18 4.86 0 0 0
#368 22/11/2022
5.02
0.16
 5,200 5.26 5.26 4.94 0 0 0
#369 21/11/2022
4.86
-0.08
 1,100 5.26 5.26 4.78 0 0 0
#370 18/11/2022
4.94
-0.08
 25,000 5.33 5.33 4.78 0 0 0
#371 17/11/2022
5.02
0
 3,000 5.41 5.41 4.71 0 0 0
#372 16/11/2022
5.02
-0.24
 3,200 4.78 5.10 4.78 0 0 0
#373 15/11/2022
5.26
0.08
 1,600 4.71 5.26 4.71 0 0 0
#374 14/11/2022
5.18
-0.24
 900 5.73 5.73 5.10 0 0 0
#375 11/11/2022
5.41
0.47
 2,400 4.94 5.41 4.94 0 0 0
#376 10/11/2022
4.94
-0.47
 30,400 5.10 5.18 4.94 0 0 0
#377 09/11/2022
5.41
-0.08
 9,700 5.26 5.41 5.10 0 0 0
#378 08/11/2022
5.49
-0.08
 22,700 5.26 5.49 5.10 0 0 0
#379 07/11/2022
5.57
-0.31
 7,300 5.57 5.73 5.57 0 0 0
#380 04/11/2022
5.88
0
 2,000 5.88 5.88 5.57 0 0 0
#381 03/11/2022
5.88
0
 0 5.88 5.88 5.88 0 0 0
#382 02/11/2022
5.88
0
 1,100 5.73 5.88 5.65 0 0 0
#383 01/11/2022
5.88
-0.16
 2,100 5.88 5.88 5.73 0 0 0
#384 31/10/2022
6.04
0
 700 6.20 6.20 5.80 0 0 0
#385 28/10/2022
6.04
0.08
 700 6.20 6.20 5.80 0 0 0
#386 27/10/2022
5.96
0
 1,500 5.73 5.96 5.73 0 0 0
#387 26/10/2022
5.96
-0.24
 3,200 5.88 5.96 5.80 0 0 0
#388 25/10/2022
6.20
-0.08
 2,900 5.80 6.20 5.73 0 0 0
#389 24/10/2022
6.27
0
 26,001 6.59 6.59 5.65 0 0 0
#390 21/10/2022
6.27
-0.39
 4,900 6.27 6.27 6.27 0 0 0
#391 20/10/2022
6.67
0
 0 6.67 6.67 6.67 0 0 0
#392 19/10/2022
6.67
0.08
 100 6.67 6.67 6.67 0 0 0
#393 18/10/2022
6.59
0
 0 6.59 6.59 6.59 0 0 0
#394 17/10/2022
6.59
0
 2,300 6.12 6.59 6.12 0 0 0
#395 14/10/2022
6.59
0
 600 6.67 6.67 6.43 0 0 0
#396 13/10/2022
6.59
0.08
 200 6.59 6.59 6.59 0 0 0
#397 12/10/2022
6.51
0
 0 6.51 6.51 6.51 0 0 0
#398 11/10/2022
6.51
0
 3,100 6.27 6.51 6.04 0 0 0
#399 10/10/2022
6.51
0.08
 100 6.51 6.51 6.51 0 0 0
#400 07/10/2022
6.43
-0.16
 1,300 6.12 6.43 6.12 0 0 0

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