Công ty Cổ phần Đá Hoàng Mai (hmr)

9.50
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
(2026-08-12) 		-0.20 -2.06% 97,700 0 0
9
9.90
9.50
2 tháng
(2026-07-13) 		-0.10 -1.04% 152,600 0 0
9
10.80
9.50
3 tháng
(2026-06-15) 		-0.20 -2.06% 331,600 0 0
9
10.80
9.50
6 tháng
(2026-03-16) 		-0.80 -7.77% 638,800 0 0
8.90
11.50
9.50
12 tháng
(2025-09-16) 		-2.80 -22.76% 1,774,600 0 0
8.90
12.30
9.50
24 tháng
(2024-09-23) 		-5 -34.48% 13,644,396 0 0
8.90
16
9.50
36 tháng
(2023-09-27) 		2.63 38.25% 33,257,425 0 0
6.69
44.90
9.50
60 tháng
(2021-11-03) 		2.24 30.77% 38,884,458 0 0
4.90
44.90
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/02/2025
11.60
 23,200 11.20 11.70 11.20 0 0 0
24/01/2025
11.20
 16,100 11.20 11.30 11.20 0 0 0
23/01/2025
11.30
 7,500 11.20 11.30 11.10 0 0 0
22/01/2025
11.20
 22,510 11.20 11.30 11 0 0 0
21/01/2025
11.30
 24,200 11.20 11.30 11.10 0 0 0
20/01/2025
11.30
 12,961 11.30 11.30 11.10 0 0 0
17/01/2025
11.30
 37,610 11.20 11.30 11.20 0 0 0
16/01/2025
11.20
 20,300 11.30 11.40 11.20 0 0 0
15/01/2025
11.20
 17,010 11.20 11.40 11.10 0 0 0
14/01/2025
11.10
 8,945 11.50 11.50 11.10 0 0 0
13/01/2025
11.10
 20,061 11.30 11.30 11 0 0 0
10/01/2025
11.20
 54,901 11.50 11.50 11.20 0 0 0
09/01/2025
11.40
 28,130 11.30 11.50 11.20 0 0 0
08/01/2025
11.20
 13,058 11.30 11.30 11.10 0 0 0
07/01/2025
11.10
 39,303 11.30 11.40 11.10 0 0 0
06/01/2025
11.30
 25,827 11.60 11.60 11.30 0 0 0
03/01/2025
11.50
 37,564 11.30 11.50 11.30 0 0 0
02/01/2025
11.40
 6,960 11.40 11.40 11.20 0 0 0
31/12/2024
11.30
 18,500 11.40 11.40 11.10 0 0 0
30/12/2024
11.30
 20,628 11.60 11.60 11.30 0 0 0
27/12/2024
11.60
 56,000 11.80 11.80 11.30 0 0 0
26/12/2024
11.80
 12,300 11.60 11.90 11.50 0 0 0
25/12/2024
11.50
 52,748 11.30 12.10 11.30 0 0 0
24/12/2024
11.40
 33,350 11.50 11.60 11.30 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |