CTCP Cơ khí và Khoáng sản Hà Giang (hgm)

227.80
2.80
(1.24%)
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
(2025-12-29) 		-15 -6.25% 103,300 1,700 0.4
225
241.20
225
2 tháng
(2025-11-28) 		-33.90 -13.09% 193,500 2,400 0.6
225
258.90
225
3 tháng
(2025-10-29) 		-50.18 -18.24% 302,900 -9,200 -2.5
225
275.18
225
6 tháng
(2025-07-31) 		-88.06 -28.13% 680,300 4,200 1.8
225
313.06
225
12 tháng
(2025-02-03) 		38.83 20.85% 1,509,732 4,101 1.7
186.17
349.51
225
24 tháng
(2024-02-07) 		182.85 433.82% 2,368,354 1,401 1.5
39.73
349.51
225
36 tháng
(2023-02-13) 		191.41 569.91% 2,406,667 3,701 1.6
30.47
349.51
225
60 tháng
(2021-02-22) 		201.83 871.08% 2,516,931 4,401 1.7
21.91
349.51
225
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
46.01
 0 46.01 46.01 46.01 0 0 0
21/06/2022
46.01
 100 41.83 46.01 46.01 0 0 0
20/06/2022
41.83
 0 41.83 41.83 41.83 0 0 0
17/06/2022
41.83
 0 41.83 41.83 41.83 0 0 0
16/06/2022
41.83
 0 41.83 41.83 41.83 0 0 0
15/06/2022
41.83
 0 41.83 41.83 41.83 0 0 0
14/06/2022
41.83
 0 41.83 41.83 41.83 0 0 0
13/06/2022
41.83
 0 41.83 41.83 41.83 0 0 0
10/06/2022
41.83
 100 38.03 41.83 41.83 0 0 0
09/06/2022
38.03
 0 38.03 38.03 38.03 0 0 0
08/06/2022
38.03
 0 38.03 38.03 38.03 0 0 0
07/06/2022
38.03
 0 38.03 38.03 38.03 0 0 0
06/06/2022
38.03
 0 38.03 38.03 38.03 0 0 0
03/06/2022
38.03
 0 38.03 38.03 38.03 0 0 0
02/06/2022
38.03
 0 38.03 38.03 38.03 0 0 0
01/06/2022
38.03
 0 38.03 38.03 38.03 0 0 0
31/05/2022
38.03
 0 38.03 38.03 38.03 0 0 0
30/05/2022
38.03
 0 38.03 38.03 38.03 0 0 0
27/05/2022
38.03
 0 38.03 38.03 38.03 0 0 0
26/05/2022
38.03
 0 38.03 38.03 38.03 0 0 0
25/05/2022
38.03
 0 38.03 38.03 38.03 0 0 0
24/05/2022
38.03
 0 38.03 38.03 38.03 0 0 0
23/05/2022
38.03
 0 38.03 38.03 38.03 0 0 0
20/05/2022
38.03
 0 38.03 38.03 38.03 0 0 0
19/05/2022
38.03
 0 38.03 38.03 38.03 0 0 0
18/05/2022
38.03
 0 38.03 38.03 38.03 0 0 0
17/05/2022
38.03
 100 34.61 38.03 38.03 0 0 0
16/05/2022
34.61
 0 34.61 34.61 34.61 0 0 0
13/05/2022
34.61
 0 34.61 34.61 34.61 0 0 0
12/05/2022
34.61
 0 34.61 34.61 34.61 0 0 0
11/05/2022
34.61
 0 34.61 34.61 34.61 0 0 0
10/05/2022
34.61
 0 34.61 34.61 34.61 0 0 0
09/05/2022
34.61
 0 36.89 34.61 34.61 0 0 0
06/05/2022
36.89
 0 34.61 36.89 34.61 0 0 0
05/05/2022
34.61
 0 34.61 34.61 34.61 0 0 0
04/05/2022: Cổ tức tiền mặt tỉ lệ: 30%
04/05/2022
34.61
 0 34.61 34.61 34.61 0 0 0
29/04/2022
34.61
 0 34.61 34.61 34.61 0 0 0
28/04/2022
34.61
 0 34.61 34.61 34.61 0 0 0
27/04/2022
34.61
 0 34.61 34.61 34.61 0 0 0
26/04/2022
34.61
 0 34.61 34.61 34.61 0 0 0
25/04/2022
34.61
 0 34.61 34.61 34.61 0 0 0
22/04/2022
34.61
 0 34.61 34.61 34.61 0 0 0
21/04/2022
34.61
 0 34.61 34.61 34.61 0 0 0
20/04/2022
34.61
 0 34.61 34.61 34.61 0 0 0
19/04/2022
34.61
 0 34.61 34.61 34.61 0 0 0
18/04/2022
34.61
 0 34.61 34.61 34.61 0 0 0
15/04/2022
34.61
 0 34.61 34.61 34.61 0 0 0
14/04/2022
34.61
 0 34.61 34.61 34.61 0 0 0
13/04/2022
34.61
 3,100 32.11 34.61 34.61 0 0 0
12/04/2022
32.11
 0 32.11 32.11 32.11 0 0 0
08/04/2022
32.11
 200 29.61 32.11 31.40 0 0 0
07/04/2022
29.61
 0 29.61 29.61 29.61 0 0 0
06/04/2022
29.61
 0 29.61 29.61 29.61 0 0 0
05/04/2022
29.61
 0 29.61 29.61 29.61 0 0 0
04/04/2022
29.61
 0 29.61 29.61 29.61 0 0 0
01/04/2022
29.61
 300 32.11 32.11 29.25 0 0 0
31/03/2022
32.11
 0 32.11 32.11 32.11 0 0 0
30/03/2022
32.11
 0 32.11 32.11 32.11 0 0 0
29/03/2022
32.11
 200 32.47 32.47 29.97 0 0 0
28/03/2022
32.47
 0 32.47 32.47 32.47 0 0 0
25/03/2022
32.47
 0 32.47 32.47 32.47 0 0 0
24/03/2022
32.47
 0 32.47 32.47 32.47 0 0 0
23/03/2022
32.47
 200 32.75 32.75 32.47 0 0 0
22/03/2022
32.75
 0 32.75 32.75 32.75 0 0 0
21/03/2022
32.75
 0 32.75 32.75 32.75 0 0 0
18/03/2022
32.75
 0 32.75 32.75 32.75 0 0 0
17/03/2022
32.75
 0 32.75 32.75 32.75 0 0 0
16/03/2022
32.75
 0 32.75 32.75 32.75 0 0 0
15/03/2022
32.75
 200 32.82 32.82 32.11 0 0 0
14/03/2022
32.82
 0 32.82 32.82 32.82 0 0 0
11/03/2022
32.82
 0 32.82 32.82 32.82 0 0 0
10/03/2022
32.82
 200 32.82 32.82 32.11 0 0 0
09/03/2022
32.82
 0 32.82 32.82 32.82 0 0 0
08/03/2022
32.82
 0 32.82 32.82 32.82 0 0 0
07/03/2022
32.82
 0 32.82 32.82 32.82 0 0 0
04/03/2022
32.82
 0 32.82 32.82 32.82 0 0 0
03/03/2022
32.82
 200 29.97 32.82 32.82 0 0 0
02/03/2022
29.97
 0 29.97 29.97 29.97 0 0 0
01/03/2022
29.97
 0 29.97 29.97 29.97 0 0 0
28/02/2022
29.97
 0 29.97 29.97 29.97 0 0 0
25/02/2022
29.97
 0 29.97 29.97 29.97 0 0 0
24/02/2022
29.97
 0 29.97 29.97 29.97 0 0 0
23/02/2022
29.97
 100 30.18 30.18 29.97 0 0 0
22/02/2022
30.18
 0 30.18 30.18 30.18 0 0 0
21/02/2022
30.18
 0 30.18 30.18 30.18 0 0 0
18/02/2022
30.18
 0 30.18 30.18 30.18 0 0 0
17/02/2022
30.18
 0 30.18 30.18 30.18 0 0 0
16/02/2022
30.18
 800 27.47 30.18 28.90 0 0 0
15/02/2022
27.47
 100 28.61 28.61 27.47 0 0 0
14/02/2022
28.61
 0 28.61 28.61 28.61 0 0 0
11/02/2022
28.61
 0 28.61 28.61 28.61 0 0 0
10/02/2022
28.61
 300 26.04 28.61 28.61 0 0 0
09/02/2022
26.04
 100 28.54 28.54 26.04 0 0 0
08/02/2022
28.54
 0 28.54 28.54 28.54 0 0 0
07/02/2022
28.54
 100 28.61 28.61 28.54 0 0 0
28/01/2022
28.61
 0 28.61 28.61 28.61 0 0 0
27/01/2022
28.61
 0 28.61 28.61 28.61 0 0 0
26/01/2022
28.61
 0 28.61 28.61 28.61 0 0 0
25/01/2022
28.61
 0 28.61 28.61 28.61 0 0 0
24/01/2022
28.61
 0 28.61 28.61 28.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |