Công ty Cổ phần Đá Hoàng Mai (hmr)

12
0.70
(6.19%)
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
(2024-08-20) 		0.20 1.69% 2,007,500 0 0
8.30
12
12
2 tháng
(2024-07-22) 		-11.80 -49.58% 3,889,300 0 0
8.30
24.60
12
3 tháng
(2024-06-21) 		-15.30 -56.04% 5,314,100 0 0
8.30
29
12
6 tháng
(2024-03-25) 		-4.10 -25.47% 15,582,585 0 0
8.30
44.90
12
12 tháng
(2023-09-25) 		5.13 74.63% 19,331,571 0 0
6.69
44.90
12
24 tháng
(2022-09-30) 		5.29 78.79% 21,698,804 0 0
4.90
44.90
12
36 tháng
(2021-11-03) 		4.74 65.18% 24,931,504 0 0
4.90
44.90
12
60 tháng
(2021-11-03) 		4.74 65.18% 24,931,504 0 0
4.90
44.90
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/12/2022
5.37
 4,000 5.37 5.53 5.37 0 0 0
14/12/2022
5.53
 5,900 5.37 5.53 5.37 0 0 0
13/12/2022
5.45
 5,200 5.21 5.45 5.13 0 0 0
12/12/2022
5.37
 12,501 5.37 5.37 5.29 0 0 0
09/12/2022
5.37
 17,100 5.37 5.37 5.29 0 0 0
08/12/2022
5.45
 17,400 5.37 5.53 5.37 0 0 0
07/12/2022
5.45
 0 5.45 5.45 5.45 0 0 0
06/12/2022
5.45
 13,800 5.37 5.45 5.37 0 0 0
05/12/2022
5.53
 15,500 5.69 5.92 5.29 0 0 0
02/12/2022
5.69
 16,200 5.37 5.69 5.37 0 0 0
01/12/2022
5.76
 19,700 5.21 5.76 5.21 0 0 0
30/11/2022
5.45
 22,686 5.76 5.76 5.13 0 0 0
29/11/2022
5.53
 20,500 6.00 6.00 5.21 0 0 0
28/11/2022
5.61
 12,801 5.84 5.84 4.97 0 0 0
25/11/2022
5.45
 100 5.45 5.45 5.45 0 0 0
24/11/2022
5.13
 0 5.13 5.13 5.13 0 0 0
23/11/2022
5.13
 3,802 5.21 5.21 4.90 0 0 0
22/11/2022
5.05
 5,200 5.29 5.29 4.97 0 0 0
21/11/2022
4.90
 1,100 5.29 5.29 4.82 0 0 0
18/11/2022
4.97
 25,000 5.37 5.37 4.82 0 0 0
17/11/2022
5.05
 3,000 5.45 5.45 4.74 0 0 0
16/11/2022
5.05
 3,200 4.82 5.13 4.82 0 0 0
15/11/2022
5.29
 1,600 4.74 5.29 4.74 0 0 0
14/11/2022
5.21
 900 5.76 5.76 5.13 0 0 0
11/11/2022
5.45
 2,400 4.97 5.45 4.97 0 0 0
10/11/2022
4.97
 30,400 5.13 5.21 4.97 0 0 0
09/11/2022
5.45
 9,700 5.29 5.45 5.13 0 0 0
08/11/2022
5.53
 22,700 5.29 5.53 5.13 0 0 0
07/11/2022
5.61
 7,300 5.61 5.76 5.61 0 0 0
04/11/2022
5.92
 2,000 5.92 5.92 5.61 0 0 0
03/11/2022
5.92
 0 5.92 5.92 5.92 0 0 0
02/11/2022
5.92
 1,100 5.76 5.92 5.69 0 0 0
01/11/2022
5.92
 2,100 5.92 5.92 5.76 0 0 0
31/10/2022
6.08
 700 6.24 6.24 5.84 0 0 0
28/10/2022
6.08
 700 6.24 6.24 5.84 0 0 0
27/10/2022
6.00
 1,500 5.76 6.00 5.76 0 0 0
26/10/2022
6.00
 3,200 5.92 6.00 5.84 0 0 0
25/10/2022
6.24
 2,900 5.84 6.24 5.76 0 0 0
24/10/2022
6.32
 26,001 6.63 6.63 5.69 0 0 0
21/10/2022
6.32
 4,900 6.32 6.32 6.32 0 0 0
20/10/2022
6.71
 0 6.71 6.71 6.71 0 0 0
19/10/2022
6.71
 100 6.71 6.71 6.71 0 0 0
18/10/2022
6.63
 0 6.63 6.63 6.63 0 0 0
17/10/2022
6.63
 2,300 6.16 6.63 6.16 0 0 0
14/10/2022
6.63
 600 6.71 6.71 6.47 0 0 0
13/10/2022
6.63
 200 6.63 6.63 6.63 0 0 0
12/10/2022
6.55
 0 6.55 6.55 6.55 0 0 0
11/10/2022
6.55
 3,100 6.32 6.55 6.08 0 0 0
10/10/2022
6.55
 100 6.55 6.55 6.55 0 0 0
07/10/2022
6.47
 1,300 6.16 6.47 6.16 0 0 0
06/10/2022
6.63
 300 6.47 6.63 6.47 0 0 0
05/10/2022
6.63
 300 6.47 6.63 6.47 0 0 0
04/10/2022
6.63
 0 6.63 6.63 6.63 0 0 0
03/10/2022
6.63
 2,100 6.63 6.63 6.32 0 0 0
30/09/2022
6.71
 12,100 6.63 7.11 6.32 0 0 0
29/09/2022
6.87
 1,300 6.87 6.87 6.79 0 0 0
28/09/2022
6.95
 300 6.95 6.95 6.95 0 0 0
27/09/2022
7.03
 900 6.79 7.03 6.79 0 0 0
26/09/2022
7.03
 16,400 6.79 7.03 6.55 0 0 0
23/09/2022
7.26
 2,200 7.11 7.26 6.95 0 0 0
22/09/2022
7.26
 2,400 7.58 7.58 7.11 0 0 0
21/09/2022
7.58
 1,600 7.11 7.58 7.11 0 0 0
20/09/2022
7.11
 400 7.11 7.11 7.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |