Công ty Cổ phần Đá Hoàng Mai (hmr)

10.60
0.10
(0.95%)
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
(2024-10-21) 		-2.30 -17.97% 797,593 0 0
10.50
12.80
10.50
2 tháng
(2024-09-23) 		-4 -27.59% 2,826,258 0 0
10.50
16
10.50
3 tháng
(2024-08-22) 		-0.90 -7.89% 4,807,767 0 0
8.30
16
10.50
6 tháng
(2024-05-24) 		-15.60 -59.77% 11,283,091 0 0
8.30
44.90
10.50
12 tháng
(2023-11-27) 		3.63 52.80% 22,295,032 0 0
6.78
44.90
10.50
24 tháng
(2022-12-01) 		4.74 82.15% 24,593,630 0 0
5.05
44.90
10.50
36 tháng
(2021-12-06) 		3.24 44.54% 28,066,320 0 0
4.90
44.90
10.50
60 tháng
(2021-11-03) 		3.24 44.54% 28,066,320 0 0
4.90
44.90
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
10.60
 12,900 10.40 10.60 10.40 0 0 0
20/11/2024
10.50
 19,700 10.30 10.50 10.20 0 0 0
19/11/2024
10.50
 20,600 10.50 10.60 10.20 0 0 0
18/11/2024
10.50
 22,000 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
01/08/2024
22.40
 28,423 22.80 22.80 21 0 0 0
31/07/2024
22.80
 14,449 22.50 22.80 22 0 0 0
30/07/2024
22.80
 32,420 22.50 22.80 22.20 0 0 0
29/07/2024
23
 7,405 23 23.10 22.70 0 0 0
26/07/2024
23
 11,800 22.70 23 22.40 0 0 0
25/07/2024
23.10
 8,200 22.60 23.10 22.50 0 0 0
24/07/2024
23
 21,310 22.80 23.50 22.10 0 0 0
23/07/2024
22.90
 30,900 23.70 23.70 22.80 0 0 0
22/07/2024
23.80
 118,606 23 23.80 21.60 0 0 0
19/07/2024
23.80
 84,606 23.40 24.90 22.60 0 0 0
18/07/2024
24.50
 27,221 24 25.10 23.20 0 0 0
17/07/2024
23
 84,003 24.50 25 22.70 0 0 0
16/07/2024
25
 17,200 24.70 25.10 24.30 0 0 0
15/07/2024
24.70
 16,900 27.70 27.70 24.60 0 0 0
12/07/2024
25.80
 13,235 26 26.80 25.50 0 0 0
11/07/2024
26.20
 50,115 29 29 26.20 0 0 0
10/07/2024
29
 145,998 28.50 29.70 27 0 0 0
09/07/2024
27.50
 86,505 24.80 27.50 24.50 0 0 0
08/07/2024
25
 107,715 25 25 24.20 0 0 0
05/07/2024
25
 101,300 25.40 25.80 24.60 0 0 0
04/07/2024
25.40
 83,366 26.20 26.20 25 0 0 0
03/07/2024
24.60
 43,947 24.50 25.10 24.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |