Công ty Cổ phần Đá Hoàng Mai (hmr)

20.80
0.80
(4%)
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
(2024-04-09) 		-2.50 -11.11% 2,585,800 0 0
14.80
25.30
20
2 tháng
(2024-03-11) 		5.10 34.23% 7,017,500 0 0
12.30
25.30
20
3 tháng
(2024-02-15) 		10.87 119.01% 8,451,100 0 0
8.40
25.30
20
6 tháng
(2023-11-13) 		13.13 191.05% 9,251,500 0 0
6.78
25.30
20
12 tháng
(2023-05-15) 		13.58 211.55% 10,366,427 0 0
6.24
25.30
20
24 tháng
(2022-10-10) 		13.45 205.16% 11,750,934 0 0
4.90
25.30
20
36 tháng
(2022-10-10) 		13.45 205.16% 11,750,934 0 0
4.90
25.30
20
60 tháng
(2022-10-10) 		13.45 205.16% 11,750,934 0 0
4.90
25.30
20
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
20
-0.10
 91,200 22 22 19.10 0 0 0
#2 07/05/2024
20.10
1.80
 293,600 18 20.10 17.10 0 0 0
#3 06/05/2024
18.30
-0.20
 21,100 18.50 18.50 18 0 0 0
#4 03/05/2024
18.50
1.60
 61,600 17 18.50 17 0 0 0
#5 02/05/2024
16.90
-1
 27,900 17.90 17.90 16.50 0 0 0
#6 26/04/2024
17.90
0.10
 111,400 19.30 19.40 17.70 0 0 0
#7 25/04/2024
17.80
1.60
 80,400 17.50 17.80 17.50 0 0 0
#8 24/04/2024
16.20
1.40
 48,600 14.60 16.20 14.60 0 0 0
#9 23/04/2024
14.80
-1.40
 154,000 16.20 16.20 14.60 0 0 0
#10 22/04/2024
16.20
-0.80
 48,000 16.80 17.60 15.40 0 0 0
#11 19/04/2024
17
-1.50
 151,900 19.90 19.90 16.70 0 0 0
#12 17/04/2024
18.50
-2
 110,100 20 20.80 18.50 0 0 0
#13 16/04/2024
20.50
-2.20
 367,100 22.10 22.50 20.50 0 0 0
#14 15/04/2024
22.70
-0.10
 290,000 20.70 23.40 20.60 0 0 0
#15 12/04/2024
22.80
-2.50
 88,700 27.80 27.80 22.80 0 0 0
#16 11/04/2024
25.30
1.80
 192,700 23.50 25.70 23.50 0 0 0
#17 10/04/2024
23.50
1
 160,300 23.70 24 23 0 0 0
#18 09/04/2024
22.50
2
 287,200 22.20 22.50 21 0 0 0
#19 08/04/2024
20.50
1.80
 370,000 20.50 20.50 19.80 0 0 0
#20 05/04/2024
18.70
1.70
 98,200 17 18.70 17 0 0 0
#21 04/04/2024
17
-1.80
 317,400 17.50 18.80 17 0 0 0
#22 03/04/2024
18.80
0.50
 170,600 18.30 20 17.20 0 0 0
#23 02/04/2024
18.30
-2
 341,100 20.30 22.30 18.30 0 0 0
#24 01/04/2024
20.30
-2.20
 334,800 22.50 22.50 20.30 0 0 0
#25 29/03/2024
22.50
2
 266,900 20.30 22.50 19 0 0 0
#26 28/03/2024
20.50
1.10
 232,200 21.20 21.20 18 0 0 0
#27 27/03/2024
19.40
1.70
 212,700 19.20 19.40 18.80 0 0 0
#28 26/03/2024
17.70
1.60
 435,400 16 17.70 14.60 0 0 0
#29 25/03/2024
16.10
0.40
 292,900 15.70 17.20 15.80 0 0 0
#30 22/03/2024
15.70
1.40
 151,700 14.30 15.70 15 0 0 0
#31 21/03/2024
14.30
1.30
 114,400 13 14.30 12.50 0 0 0
#32 20/03/2024
13
0.70
 38,800 12.30 13 12.40 0 0 0
#33 19/03/2024
12.30
-1.30
 101,100 13.60 13.60 12.30 0 0 0
#34 18/03/2024
13.60
0
 165,900 13.60 13.60 12.30 0 0 0
#35 15/03/2024
13.60
-0.20
 145,500 13.80 13.80 12.80 0 0 0
#36 14/03/2024
13.80
-0.20
 127,200 14 14.10 13 0 0 0
#37 13/03/2024
14
-1.50
 102,800 15.50 15.50 14 0 0 0
#38 12/03/2024
15.50
0.60
 125,400 14.90 16.20 14.60 0 0 0
#39 11/03/2024
14.90
1.30
 286,700 13.60 14.90 12.80 0 0 0
#40 08/03/2024
13.60
0.30
 169,300 13.30 14.40 13 0 0 0
#41 07/03/2024
13.30
1.20
 719,100 12.10 13.30 12.70 0 0 0
#42 06/03/2024
12.10
1.10
 60,200 11 12.10 12.10 0 0 0
#43 05/03/2024
11
1
 22,400 10 11 10.80 0 0 0
#44 04/03/2024
10
0.90
 170,000 9.10 10 9.10 0 0 0
#45 01/03/2024
9.10
0.50
 16,800 8.60 9.10 8.70 0 0 0
#46 29/02/2024
8.60
0.10
 26,000 8.50 8.90 8.30 0 0 0
#47 28/02/2024
8.50
0.10
 14,000 8.40 8.60 8.40 0 0 0
#48 27/02/2024
8.40
-0.10
 1,100 8.50 8.50 8.40 0 0 0
#49 26/02/2024
8.50
-0.10
 20,700 8.60 8.60 8 0 0 0
#50 23/02/2024
8.60
0
 2,300 8.60 8.70 8.50 0 0 0
#51 22/02/2024
8.60
-0.10
 19,800 8.70 8.80 8.60 0 0 0
#52 21/02/2024
8.70
0
 15,900 8.70 8.90 8.70 0 0 0
#53 20/02/2024
8.70
-0.30
 31,400 9 9 8.70 0 0 0
#54 19/02/2024
9
-0.13
 29,800 9.13 9.80 8.60 0 0 0
#55 16/02/2024
9.13
0
 51,500 9.13 9.13 8.95 0 0 0
#56 15/02/2024
9.13
-0.09
 63,300 9.22 9.40 9.04 0 0 0
#57 07/02/2024
9.22
0
 26,700 9.22 9.22 8.86 0 0 0
#58 06/02/2024
9.22
0.54
 8,900 8.68 9.22 8.86 0 0 0
#59 05/02/2024
8.68
-0.36
 77,400 9.04 9.31 8.68 0 0 0
#60 02/02/2024
9.04
-0.18
 32,400 9.22 9.58 9.04 0 0 0
#61 01/02/2024
9.22
-0.36
 17,600 9.58 9.58 9.13 0 0 0
#62 31/01/2024
9.58
-0.27
 22,100 9.86 9.86 9.22 0 0 0
#63 30/01/2024
9.86
0.18
 26,800 9.67 10.31 9.76 0 0 0
#64 29/01/2024
9.67
0.81
 139,200 8.86 9.67 8.86 0 0 0
#65 26/01/2024
8.86
0.18
 29,200 8.68 8.95 8.59 0 0 0
#66 25/01/2024
8.68
0.09
 3,000 8.59 8.68 8.59 0 0 0
#67 24/01/2024
8.59
0.09
 2,000 8.50 8.59 8.50 0 0 0
#68 23/01/2024
8.50
0.09
 7,100 8.41 8.50 8.41 0 0 0
#69 22/01/2024
8.41
0
 8,500 8.41 8.68 8.41 0 0 0
#70 19/01/2024
8.41
-0.18
 1,000 8.59 8.59 8.41 0 0 0
#71 18/01/2024
8.59
0
 2,000 8.59 8.59 8.32 0 0 0
#72 17/01/2024
8.59
0.36
 100 8.23 8.59 8.59 0 0 0
#73 16/01/2024
8.23
-0.72
 15,700 8.95 8.95 8.14 0 0 0
#74 15/01/2024
8.95
0.36
 100 8.59 8.95 8.95 0 0 0
#75 12/01/2024
8.59
-0.27
 9,100 8.86 9.67 8.59 0 0 0
#76 11/01/2024
8.86
0.18
 10,500 8.68 9.13 8.41 0 0 0
#77 10/01/2024
8.68
-0.36
 3,800 9.04 9.22 8.50 0 0 0
#78 09/01/2024
9.04
0.09
 800 8.95 9.04 8.95 0 0 0
#79 08/01/2024
8.95
0.54
 33,600 8.41 8.95 8.23 0 0 0
#80 05/01/2024
8.41
0.54
 27,400 7.87 8.41 8.05 0 0 0
#81 04/01/2024
7.87
-0.36
 3,300 8.23 8.23 7.87 0 0 0
#82 03/01/2024
8.23
0.27
 19,400 7.96 8.23 7.96 0 0 0
#83 02/01/2024
7.96
-0.09
 10,000 8.05 8.05 7.59 0 0 0
#84 29/12/2023
8.05
0
 41,800 8.05 8.14 7.87 0 0 0
#85 28/12/2023
8.05
0.45
 22,900 7.59 8.05 7.69 0 0 0
#86 27/12/2023
7.59
0.27
 23,200 7.32 7.78 7.59 0 0 0
#87 26/12/2023
7.32
-0.36
 100 7.69 7.69 7.32 0 0 0
#88 25/12/2023
7.69
0.09
 800 7.59 7.69 7.69 0 0 0
#89 22/12/2023
7.59
0.09
 11,100 7.50 7.78 7.50 0 0 0
#90 21/12/2023
7.50
0
 1,200 7.50 7.50 7.41 0 0 0
#91 20/12/2023
7.50
0.18
 13,700 7.32 7.50 7.23 0 0 0
#92 19/12/2023
7.32
-0.81
 8,100 8.14 8.14 7.32 0 0 0
#93 18/12/2023
8.14
0
 0 8.14 8.14 8.14 0 0 0
#94 15/12/2023
8.14
0.36
 100 7.78 8.14 8.14 0 0 0
#95 14/12/2023
7.78
0
 0 7.78 7.78 7.78 0 0 0
#96 13/12/2023
7.78
0
 9,000 7.78 7.87 7.78 0 0 0
#97 12/12/2023
7.78
0.09
 7,200 7.69 7.87 7.69 0 0 0
#98 11/12/2023
7.69
0.18
 20,400 7.50 7.69 7.41 0 0 0
#99 08/12/2023
7.50
0.18
 4,800 7.32 7.69 7.41 0 0 0
#100 07/12/2023
7.32
-0.09
 1,400 7.41 7.41 7.23 0 0 0

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