Công ty Cổ phần Đá Hoàng Mai (hmr)

27.50
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
(2024-04-19) 		10.50 61.76% 2,215,632 0 0
9.50
27.50
27.50
2 tháng
(2024-03-19) 		15.20 123.58% 7,193,747 0 0
9.50
27.50
27.50
3 tháng
(2024-02-19) 		18.50 205.56% 9,466,407 0 0
8.40
27.50
27.50
6 tháng
(2023-11-20) 		20.67 302.89% 10,372,416 0 0
6.74
27.50
27.50
12 tháng
(2023-05-24) 		21.30 343.77% 11,449,595 0 0
6.20
27.50
27.50
24 tháng
(2022-05-30) 		19.66 250.61% 13,294,604 0 0
4.86
27.50
27.50
36 tháng
(2021-11-03) 		20.28 281.10% 16,136,004 0 0
4.86
27.50
27.50
60 tháng
(2021-11-03) 		20.28 281.10% 16,136,004 0 0
4.86
27.50
27.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
27.50
2.10
 147,721 25.40 27.70 25.40 0 0 0
#2 16/05/2024
25.40
1.20
 409,132 24.20 25.40 22.20 0 0 0
#3 15/05/2024
24.20
1.40
 112,572 23.20 23.60 22.50 0 0 0
#4 14/05/2024
22.80
0.30
 50,915 23 23 22.50 0 0 0
#5 13/05/2024
22.50
1.20
 67,239 21.30 23 21 0 0 0
#6 10/05/2024
21.30
0.50
 280,034 21.50 21.60 18.80 0 0 0
#7 09/05/2024
20.80
0.80
 116,140 20.30 21.40 20.20 0 0 0
#8 08/05/2024
20
-0.10
 61,305 22 22 19.10 0 0 0
#9 07/05/2024
20.10
10.60
 286,635 18 20.10 17.10 0 0 0
#10 06/05/2024
9.50
-9
 0 9.50 9.50 9.50 0 0 0
#11 03/05/2024
18.50
1.60
 61,654 17 18.50 17 0 0 0
#12 02/05/2024
16.90
-1
 27,901 17.90 17.90 16.50 0 0 0
#13 26/04/2024
17.90
0.10
 111,400 19.30 19.40 17.70 0 0 0
#14 25/04/2024
17.80
1.60
 80,400 17.50 17.80 17.50 0 0 0
#15 24/04/2024
16.20
1.40
 48,617 14.60 16.20 14.60 0 0 0
#16 23/04/2024
14.80
-1.40
 154,041 16.20 16.20 14.60 0 0 0
#17 22/04/2024
16.20
-0.80
 48,018 16.80 17.60 15.40 0 0 0
#18 19/04/2024
17
-1.50
 151,908 19.90 19.90 16.70 0 0 0
#19 17/04/2024
18.50
-2
 110,188 20 20.80 18.50 0 0 0
#20 16/04/2024
20.50
-2.20
 367,173 22.10 22.50 20.50 0 0 0
#21 15/04/2024
22.70
-0.10
 290,130 20.70 23.40 20.60 0 0 0
#22 12/04/2024
22.80
-2.50
 88,757 27.80 27.80 22.80 0 0 0
#23 11/04/2024
25.30
1.80
 192,884 23.50 25.70 23.50 0 0 0
#24 10/04/2024
23.50
1
 160,495 23.70 24 23 0 0 0
#25 09/04/2024
22.50
2
 287,353 22.20 22.50 21 0 0 0
#26 08/04/2024
20.50
1.80
 370,299 20.50 20.50 19.80 0 0 0
#27 05/04/2024
18.70
1.70
 98,209 17 18.70 17 0 0 0
#28 04/04/2024
17
-1.80
 317,698 17.50 18.80 17 0 0 0
#29 03/04/2024
18.80
0.50
 170,760 18.30 20 17.20 0 0 0
#30 02/04/2024
18.30
-2
 341,261 20.30 22.30 18.30 0 0 0
#31 01/04/2024
20.30
-2.20
 335,053 22.50 22.50 20.30 0 0 0
#32 29/03/2024
22.50
2
 267,234 20.30 22.50 19 0 0 0
#33 28/03/2024
20.50
1.10
 232,431 21.20 21.20 18 0 0 0
#34 27/03/2024
19.40
1.70
 212,910 19.20 19.40 18.80 0 0 0
#35 26/03/2024
17.70
1.60
 435,525 16 17.70 14.60 0 0 0
#36 25/03/2024
16.10
0.40
 293,093 17.20 17.20 15.80 0 0 0
#37 22/03/2024
15.70
1.40
 152,227 15 15.70 15 0 0 0
#38 21/03/2024
14.30
1.30
 114,535 13 14.30 12.50 0 0 0
#39 20/03/2024
13
0.70
 38,800 12.40 13 12.40 0 0 0
#40 19/03/2024
12.30
-1.30
 101,100 13.50 13.50 12.30 0 0 0
#41 18/03/2024
13.60
0
 165,900 13.20 13.60 12.30 0 0 0
#42 15/03/2024
13.60
-0.20
 145,512 13.80 13.80 12.80 0 0 0
#43 14/03/2024
13.80
-0.20
 127,201 13 14.10 13 0 0 0
#44 13/03/2024
14
-1.50
 102,800 14.90 15.50 14 0 0 0
#45 12/03/2024
15.50
0.60
 125,432 16.10 16.20 14.60 0 0 0
#46 11/03/2024
14.90
1.30
 286,708 13.60 14.90 12.80 0 0 0
#47 08/03/2024
13.60
0.30
 169,321 14.40 14.40 13 0 0 0
#48 07/03/2024
13.30
1.20
 719,123 13.30 13.30 12.70 0 0 0
#49 06/03/2024
12.10
1.10
 60,200 12.10 12.10 12.10 0 0 0
#50 05/03/2024
11
1
 22,435 11 11 10.80 0 0 0
#51 04/03/2024
10
0.90
 170,096 9.10 10 9.10 0 0 0
#52 01/03/2024
9.10
0.50
 16,836 8.70 9.10 8.70 0 0 0
#53 29/02/2024
8.60
0.10
 26,001 8.60 8.90 8.30 0 0 0
#54 28/02/2024
8.50
0.10
 14,001 8.50 8.60 8.40 0 0 0
#55 27/02/2024
8.40
-0.10
 1,104 8.50 8.50 8.40 0 0 0
#56 26/02/2024
8.50
-0.10
 20,710 8.50 8.50 8 0 0 0
#57 23/02/2024
8.60
0
 2,300 8.60 8.70 8.50 0 0 0
#58 22/02/2024
8.60
-0.10
 19,810 8.70 8.80 8.60 0 0 0
#59 21/02/2024
8.70
0
 15,915 8.70 8.90 8.70 0 0 0
#60 20/02/2024
8.70
-0.30
 31,450 9 9 8.70 0 0 0
#61 19/02/2024
9
0.47
 29,805 9.70 9.80 8.60 0 0 0
#62 16/02/2024
9.07
0
 51,500 9.07 9.07 8.89 0 0 0
#63 15/02/2024
9.07
-0.09
 63,400 9.16 9.34 8.98 0 0 0
#64 07/02/2024
9.16
0
 26,713 9.16 9.16 8.80 0 0 0
#65 06/02/2024
9.16
0.54
 8,900 8.89 9.16 8.80 0 0 0
#66 05/02/2024
8.62
-0.36
 77,400 9.25 9.25 8.62 0 0 0
#67 02/02/2024
8.98
-0.18
 32,400 9.16 9.52 8.98 0 0 0
#68 01/02/2024
9.16
-0.36
 17,600 9.52 9.52 9.07 0 0 0
#69 31/01/2024
9.52
-0.27
 22,100 9.79 9.79 9.16 0 0 0
#70 30/01/2024
9.79
0.18
 26,800 9.79 10.24 9.70 0 0 0
#71 29/01/2024
9.61
0.81
 139,213 8.80 9.61 8.80 0 0 0
#72 26/01/2024
8.80
0.18
 29,200 8.62 8.89 8.53 0 0 0
#73 25/01/2024
8.62
0.09
 2,800 8.53 8.62 8.53 0 0 0
#74 24/01/2024
8.53
0.09
 2,000 8.44 8.53 8.44 0 0 0
#75 23/01/2024
8.44
0.09
 7,100 8.35 8.44 8.35 0 0 0
#76 22/01/2024
8.35
0
 8,500 8.62 8.62 8.35 0 0 0
#77 19/01/2024
8.35
-0.18
 1,000 8.35 8.35 8.35 0 0 0
#78 18/01/2024
8.53
0
 1,903 8.26 8.53 8.26 0 0 0
#79 17/01/2024
8.53
0.36
 112 8.53 8.53 8.53 0 0 0
#80 16/01/2024
8.17
-0.72
 15,700 8.17 8.62 8.08 0 0 0
#81 15/01/2024
8.89
0.36
 100 8.89 8.89 8.89 0 0 0
#82 12/01/2024
8.53
-0.27
 9,100 9.25 9.61 8.53 0 0 0
#83 11/01/2024
8.80
0.18
 10,500 9.07 9.07 8.35 0 0 0
#84 10/01/2024
8.62
-0.36
 3,800 8.89 9.16 8.44 0 0 0
#85 09/01/2024
8.98
0.09
 800 8.98 8.98 8.89 0 0 0
#86 08/01/2024
8.89
0.54
 31,600 8.53 8.89 8.17 0 0 0
#87 05/01/2024
8.35
0.54
 27,400 8.08 8.35 7.99 0 0 0
#88 04/01/2024
7.81
-0.36
 3,100 7.81 8.17 7.81 0 0 0
#89 03/01/2024
8.17
0.27
 19,000 7.90 8.17 7.90 0 0 0
#90 02/01/2024
7.90
-0.09
 10,000 7.54 7.90 7.54 0 0 0
#91 29/12/2023
7.99
0
 41,800 8.08 8.08 7.81 0 0 0
#92 28/12/2023
7.99
0.45
 22,900 7.63 7.99 7.63 0 0 0
#93 27/12/2023
7.54
0.27
 23,200 7.54 7.72 7.54 0 0 0
#94 26/12/2023
7.27
-0.36
 100 7.27 7.27 7.27 0 0 0
#95 25/12/2023
7.63
0.09
 800 7.63 7.63 7.63 0 0 0
#96 22/12/2023
7.54
0.09
 11,100 7.72 7.72 7.45 0 0 0
#97 21/12/2023
7.45
0
 1,200 7.36 7.45 7.36 0 0 0
#98 20/12/2023
7.45
0.18
 13,700 7.18 7.45 7.18 0 0 0
#99 19/12/2023
7.27
-0.81
 8,100 7.27 7.27 7.27 0 0 0
#100 18/12/2023
8.08
0
 0 8.08 8.08 8.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |