Công ty Cổ phần Đá Hoàng Mai (hmr)

9.90
-0.70
(-6.60%)
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)
23/12/2024
11.50
 45,100 11.40 11.50 11.30 0 0 0
20/12/2024
11.30
 26,200 11.50 11.60 11.30 0 0 0
19/12/2024
11.40
 45,600 11.40 11.50 11.20 0 0 0
18/12/2024
11.40
 40,800 11.70 11.70 11.30 0 0 0
17/12/2024
11.50
 64,820 11.70 11.70 11.30 0 0 0
16/12/2024
11.30
 57,153 12 12.10 11.10 0 0 0
13/12/2024
12
 56,590 12.30 13 11.90 0 0 0
12/12/2024
12.30
 205,161 11.20 12.30 11 0 0 0
11/12/2024
11.20
 25,609 11.20 11.30 11.10 0 0 0
10/12/2024
11.10
 19,043 11.20 11.20 11.10 0 0 0
09/12/2024
11.20
 59,491 11.30 11.40 11 0 0 0
06/12/2024
11.40
 79,691 11.40 11.40 11 0 0 0
05/12/2024
11.40
 37,597 11.90 11.90 11.10 0 0 0
04/12/2024
11.20
 26,619 11.30 11.50 11.20 0 0 0
03/12/2024
11.40
 325,264 11.70 11.70 11.10 0 0 0
02/12/2024
11.60
 17,029 12 12.30 11 0 0 0
29/11/2024
12
 36,323 11.90 12.20 11.90 0 0 0
28/11/2024
12
 22,603 12 12.20 11.90 0 0 0
27/11/2024
12
 297,999 12.10 12.60 11.80 0 0 0
26/11/2024
12
 56,113 13.70 13.70 12 0 0 0
25/11/2024
12.70
 237,763 12.70 12.70 12.10 0 0 0
22/11/2024
11.60
 27,774 10.90 11.60 10.90 0 0 0
21/11/2024
10.60
 12,908 10.40 10.60 10.40 0 0 0
20/11/2024
10.50
 19,755 10.30 10.50 10.20 0 0 0
19/11/2024
10.50
 20,667 10.50 10.60 10.20 0 0 0
18/11/2024
10.50
 22,040 10.70 10.70 10.30 0 0 0
15/11/2024
10.50
 31,154 10.70 10.90 10 0 0 0
14/11/2024
10.70
 6,822 11.30 11.30 10.70 0 0 0
13/11/2024
11
 28,850 11.30 11.30 10.50 0 0 0
12/11/2024
11.30
 72,778 11.20 11.30 10.90 0 0 0
11/11/2024
11.10
 54,026 11 11.40 11 0 0 0
08/11/2024
11.30
 22,473 11.80 11.80 11.10 0 0 0
07/11/2024
11.50
 47,762 11.60 11.60 11 0 0 0
06/11/2024
11.60
 23,409 11.60 11.70 11.60 0 0 0
05/11/2024
11.70
 15,057 11.20 11.80 11.20 0 0 0
04/11/2024
11.40
 22,734 11.60 11.60 11.20 0 0 0
01/11/2024
11.60
 47,520 11.50 11.90 11.30 0 0 0
31/10/2024
11.50
 21,923 11.60 12.20 11.50 0 0 0
30/10/2024
11.80
 25,862 12.10 12.20 11.60 0 0 0
29/10/2024
12.30
 12,610 12.30 12.50 11.90 0 0 0
28/10/2024
12.30
 50,174 11.70 12.80 11.40 0 0 0
25/10/2024
11.70
 73,707 11.70 12 11.40 0 0 0
24/10/2024
11.60
 30,744 11.90 12.20 11.10 0 0 0
23/10/2024
11.90
 26,691 12.30 12.30 11.70 0 0 0
22/10/2024
12.20
 82,596 12.40 12.40 11.70 0 0 0
21/10/2024
12.80
 38,401 12.70 12.80 12.40 0 0 0
18/10/2024
12.90
 60,903 13.10 13.20 12.40 0 0 0
17/10/2024
13.10
 40,658 13.40 13.50 12.80 0 0 0
16/10/2024
13.40
 32,689 13.40 13.90 13.40 0 0 0
15/10/2024
13.40
 64,938 12.70 13.90 12.50 0 0 0
14/10/2024
12.90
 77,700 13.30 13.30 12.30 0 0 0
11/10/2024
13.10
 78,823 13.90 13.90 13 0 0 0
10/10/2024
13.90
 32,110 13.20 14.30 12.90 0 0 0
09/10/2024
13.50
 77,866 14.20 14.30 13.50 0 0 0
08/10/2024
14.20
 18,171 15 15 14.20 0 0 0
07/10/2024
15
 69,078 14.40 15.20 14 0 0 0
04/10/2024
14.40
 93,049 16 16 14.40 0 0 0
03/10/2024
16
 183,072 15 16 14.70 0 0 0
02/10/2024
14.70
 157,136 14.80 15.50 13.40 0 0 0
01/10/2024
14.80
 164,622 14.80 14.80 14.60 0 0 0
30/09/2024
13.50
 57,861 12.50 13.50 12.40 0 0 0
27/09/2024
12.30
 133,412 12.60 13 11.80 0 0 0
26/09/2024
13.10
 111,107 13.30 14.10 13.10 0 0 0
25/09/2024
13.30
 163,773 14.30 14.80 13.30 0 0 0
24/09/2024
14.30
 300,705 15.90 15.90 14 0 0 0
23/09/2024
14.50
 110,992 14 14.50 14 0 0 0
20/09/2024
13.20
 194,178 12.40 13.20 12.10 0 0 0
19/09/2024
12
 423,775 12.40 12.40 11.30 0 0 0
18/09/2024
11.30
 197,310 11 11.30 10.60 0 0 0
17/09/2024
10.30
 51,302 10 10.30 10 0 0 0
16/09/2024
9.40
 43,300 8.60 9.40 8.60 0 0 0
13/09/2024
8.60
 31,300 8.60 8.80 8.60 0 0 0
12/09/2024
8.60
 59,400 8.80 8.80 8.40 0 0 0
11/09/2024
8.30
 59,639 8.40 8.40 8.10 0 0 0
10/09/2024
8.40
 98,635 8.70 8.80 8.30 0 0 0
09/09/2024
8.70
 47,861 8.90 9 8.50 0 0 0
06/09/2024
8.80
 54,610 9.10 9.10 8.80 0 0 0
05/09/2024
9
 97,348 9.20 9.50 8.90 0 0 0
04/09/2024
9.20
 160,002 9.50 10 8.90 0 0 0
30/08/2024
9.80
 77,862 10.20 10.40 9.80 0 0 0
29/08/2024
10.20
 44,015 10.40 10.40 10 0 0 0
28/08/2024
10.40
 64,503 10.80 10.90 10.10 0 0 0
27/08/2024
10.70
 77,158 11 11.10 10.70 0 0 0
26/08/2024
11
 39,301 11.50 11.60 11 0 0 0
23/08/2024
11.50
 64,010 11.50 11.50 10.90 0 0 0
22/08/2024
11.40
 96,000 11.80 11.80 11.20 0 0 0
21/08/2024
11.80
 85,150 11.90 12.20 11.50 0 0 0
20/08/2024
11.80
 136,500 12.30 12.80 11.50 0 0 0
19/08/2024
12.30
 291,347 13.30 14.10 11.70 0 0 0
16/08/2024
12.90
 52,326 12.90 15.30 12.70 0 0 0
15/08/2024
14
 874,351 12.60 15.20 12.60 0 0 0
14/08/2024
13.90
 2,510 13.90 13.90 13.90 0 0 0
13/08/2024
15.40
 3,311 15.40 15.40 15.40 0 0 0
12/08/2024
17.10
 95,756 17.10 17.10 17.10 0 0 0
09/08/2024
19
 6,862 19 19 19 0 0 0
08/08/2024
21.10
 196,400 21.10 21.10 21.10 0 0 0
07/08/2024
23.40
 10,602 25 25 22.80 0 0 0
06/08/2024
23.50
 4,709 23.80 23.80 23.50 0 0 0
05/08/2024
23.80
 28,950 24 24 22.80 0 0 0
02/08/2024
24.60
 42,951 21.20 24.60 21.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |