Công ty Cổ phần Đá Hoàng Mai (hmr)

9.50
-0.40
(-4.04%)
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
(2026-06-30) 		0.30 2.97% 45,600 0 0
9.20
10.80
9.90
2 tháng
(2026-06-01) 		0 0% 366,300 0 0
9.10
11.50
9.90
3 tháng
(2026-05-04) 		0.70 7.22% 391,400 0 0
8.90
11.50
9.90
6 tháng
(2026-02-02) 		-1.10 -9.57% 653,200 0 0
8.90
11.50
9.90
12 tháng
(2025-08-04) 		-1.30 -11.11% 2,402,900 0 0
8.90
12.90
9.90
24 tháng
(2024-08-09) 		-8.60 -45.26% 17,045,018 0 0
8.30
19
9.90
36 tháng
(2023-08-15) 		3.44 49.38% 33,530,346 0 0
6.69
44.90
9.90
60 tháng
(2021-11-03) 		3.14 43.16% 38,755,458 0 0
4.90
44.90
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/05/2023
6.33
 5,501 6.42 6.42 6.33 0 0 0
16/05/2023
6.33
 17,300 6.42 6.42 6.33 0 0 0
15/05/2023
6.42
 9,100 6.51 6.51 6.24 0 0 0
12/05/2023
6.51
 1,900 6.42 6.51 6.42 0 0 0
11/05/2023
6.42
 2,001 6.51 6.51 6.42 0 0 0
10/05/2023
6.42
 4,800 6.33 6.51 6.33 0 0 0
09/05/2023
6.33
 5,600 6.24 6.33 6.15 0 0 0
08/05/2023
6.15
 5,800 6.24 6.24 6.15 0 0 0
05/05/2023
6.15
 3,900 6.15 6.24 6.15 0 0 0
04/05/2023
6.24
 2,000 6.15 6.24 6.15 0 0 0
28/04/2023
6.15
 6,900 6.24 6.24 6.15 0 0 0
27/04/2023
6.24
 6,500 6.24 6.24 6.15 0 0 0
26/04/2023
6.15
 10,000 6.24 6.24 6.06 0 0 0
25/04/2023
6.15
 4,700 6.24 6.24 6.15 0 0 0
24/04/2023
6.33
 4,500 6.42 6.42 6.33 0 0 0
21/04/2023
6.33
 3,100 6.33 6.42 6.06 0 0 0
20/04/2023
6.42
 7,900 6.42 6.42 6.42 0 0 0
19/04/2023
6.51
 0 6.51 6.51 6.51 0 0 0
18/04/2023
6.51
 2,100 6.51 6.51 6.42 0 0 0
17/04/2023
6.51
 1,200 6.33 6.51 6.33 0 0 0
14/04/2023
6.33
 5,100 6.42 6.42 6.33 0 0 0
13/04/2023
6.42
 5,800 6.42 6.51 6.42 0 0 0
12/04/2023
6.51
 1,602 6.60 6.60 6.42 0 0 0
11/04/2023
6.51
 15,300 6.42 6.51 6.33 0 0 0
10/04/2023
6.42
 14,300 6.42 6.42 6.33 0 0 0
07/04/2023
6.42
 4,614 6.51 6.51 6.42 0 0 0
06/04/2023
6.51
 2,702 6.51 6.51 6.51 0 0 0
05/04/2023
6.51
 13,303 6.51 6.60 6.42 0 0 0
04/04/2023
6.51
 6,215 6.60 6.60 6.42 0 0 0
03/04/2023
6.51
 10,600 6.51 6.51 6.42 0 0 0
31/03/2023
6.42
 10,000 6.33 6.42 6.33 0 0 0
30/03/2023
6.33
 4,600 6.60 6.60 6.33 0 0 0
29/03/2023
6.51
 4,700 6.51 6.60 6.51 0 0 0
28/03/2023
6.51
 5,715 6.60 6.60 6.51 0 0 0
27/03/2023
6.42
 9,600 6.69 6.69 6.42 0 0 0
24/03/2023
6.69
 8,700 6.42 6.69 6.42 0 0 0
23/03/2023
6.42
 12,710 6.24 6.42 6.24 0 0 0
22/03/2023
6.15
 2,100 6.24 6.24 6.15 0 0 0
21/03/2023
6.15
 6,800 6.06 6.24 6.06 0 0 0
20/03/2023
6.24
 1,100 6.24 6.24 6.24 0 0 0
17/03/2023
6.24
 3,800 6.33 6.33 5.88 0 0 0
16/03/2023
6.15
 4,000 6.42 6.42 6.15 0 0 0
15/03/2023
6.42
 5,700 6.15 6.42 6.15 0 0 0
14/03/2023
6.06
 10,200 6.24 6.24 5.88 0 0 0
13/03/2023
6.15
 10,429 6.15 6.24 6.06 0 0 0
10/03/2023
6.51
 3,000 6.51 6.51 6.42 0 0 0
09/03/2023
6.51
 30,901 6.69 6.69 6.24 0 0 0
08/03/2023
6.69
 5,900 6.51 6.87 6.42 0 0 0
07/03/2023
6.51
 46,608 7.14 7.14 6.51 0 0 0
06/03/2023
7.14
 17,000 7.23 7.23 6.96 0 0 0
03/03/2023: Cổ tức tiền mặt tỉ lệ: 11.4%
03/03/2023
7.23
 11,900 7.50 7.50 7.14 0 0 0
02/03/2023
7.11
 68,000 7.11 7.42 7.03 0 0 0
01/03/2023
7.11
 13,700 7.11 7.11 6.95 0 0 0
28/02/2023
7.11
 18,700 7.26 7.26 7.11 0 0 0
27/02/2023
7.11
 50,900 7.42 7.42 7.03 0 0 0
24/02/2023
7.11
 10,950 7.42 7.50 7.11 0 0 0
23/02/2023
7.34
 28,000 7.26 7.34 7.11 0 0 0
22/02/2023
7.34
 53,400 6.95 7.42 6.87 0 0 0
21/02/2023
6.95
 20,700 7.19 7.42 6.95 0 0 0
20/02/2023
7.11
 24,800 6.95 7.11 6.95 0 0 0
17/02/2023
6.95
 22,000 6.79 6.95 6.79 0 0 0
16/02/2023
6.63
 64,850 7.42 7.58 6.55 0 0 0
15/02/2023
6.95
 19,700 6.95 6.95 6.95 0 0 0
14/02/2023
6.32
 6,900 6.32 6.32 6.32 0 0 0
13/02/2023
5.76
 58,000 5.45 5.76 5.45 0 0 0
10/02/2023
5.29
 0 5.29 5.29 5.29 0 0 0
09/02/2023
5.29
 500 5.21 5.29 5.21 0 0 0
08/02/2023
5.13
 2,000 5.29 5.29 5.13 0 0 0
07/02/2023
5.13
 5,600 5.29 5.29 5.13 0 0 0
06/02/2023
5.29
 3,100 5.21 5.29 5.21 0 0 0
03/02/2023
5.37
 1,000 5.37 5.37 5.37 0 0 0
02/02/2023
5.37
 100 5.37 5.37 5.37 0 0 0
01/02/2023
5.21
 29,700 5.29 5.37 5.21 0 0 0
31/01/2023
5.21
 300 5.21 5.21 5.21 0 0 0
30/01/2023
5.45
 15,900 5.13 5.45 5.13 0 0 0
27/01/2023
5.53
 2,100 5.45 5.53 5.45 0 0 0
19/01/2023
5.45
 24,200 5.21 5.45 5.13 0 0 0
18/01/2023
5.69
 1,000 5.37 5.69 5.37 0 0 0
17/01/2023
5.45
 2,400 5.37 5.45 5.37 0 0 0
16/01/2023
5.53
 8,700 5.37 5.53 5.37 0 0 0
13/01/2023
5.37
 5,200 5.29 5.37 5.29 0 0 0
12/01/2023
5.37
 1,500 5.29 5.37 5.29 0 0 0
11/01/2023
5.37
 1,200 5.29 5.37 5.29 0 0 0
10/01/2023
5.37
 0 5.37 5.37 5.37 0 0 0
09/01/2023
5.37
 100 5.37 5.37 5.37 0 0 0
06/01/2023
5.37
 3,200 5.21 5.37 5.13 0 0 0
05/01/2023
5.37
 1,700 5.37 5.37 5.29 0 0 0
04/01/2023
5.37
 7,500 5.29 5.37 5.29 0 0 0
03/01/2023
5.29
 6,300 5.05 5.29 5.05 0 0 0
30/12/2022
5.05
 8,200 5.13 5.13 4.97 0 0 0
29/12/2022
5.05
 5,400 5.05 5.05 5.05 0 0 0
28/12/2022
5.21
 5,100 5.05 5.21 5.05 0 0 0
27/12/2022
5.21
 500 5.05 5.21 5.05 0 0 0
26/12/2022
5.29
 8,100 5.29 5.29 5.13 0 0 0
23/12/2022
5.29
 917 5.29 5.29 5.29 0 0 0
22/12/2022
5.29
 10,200 5.37 5.45 5.13 0 0 0
21/12/2022
5.21
 21,700 5.29 5.53 5.21 0 0 0
20/12/2022
5.21
 3,000 5.21 5.21 5.21 0 0 0
19/12/2022
5.21
 22,300 5.37 5.45 5.21 0 0 0
16/12/2022
5.45
 1,200 5.21 5.69 5.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |