CTCP Cơ khí và Khoáng sản Hà Giang (hgm)

251.50
1.30
(0.52%)
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
(2025-11-05) 		-15.79 -5.94% 93,100 -10,100 -2.6
247.70
265.99
251.50
2 tháng
(2025-10-06) 		-44.92 -15.22% 262,000 -12,600 -3.3
247.70
301.89
251.50
3 tháng
(2025-09-08) 		-47.82 -16.05% 379,900 -10,600 -2.7
247.70
309.44
251.50
6 tháng
(2025-06-09) 		-12.82 -4.88% 674,000 1,400 1.1
247.70
343.08
251.50
12 tháng
(2024-12-10) 		52.10 26.30% 1,435,723 1,501 1.1
170.58
349.51
251.50
24 tháng
(2023-12-18) 		210.42 528.98% 2,205,055 -1,599 0.8
30.47
349.51
251.50
36 tháng
(2022-12-21) 		218.06 678.47% 2,234,775 501 0.9
29.33
349.51
251.50
60 tháng
(2020-12-31) 		226.35 948.99% 2,342,831 1,201 0.9
21.91
349.51
251.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2022
28.61
 0 28.61 28.61 28.61 0 0 0
20/01/2022
28.61
 0 28.61 28.61 28.61 0 0 0
19/01/2022
28.61
 0 28.61 28.61 28.61 0 0 0
18/01/2022
28.61
 0 28.61 28.61 28.61 0 0 0
17/01/2022
28.61
 200 28.54 28.61 28.54 0 0 0
14/01/2022
28.54
 0 28.54 28.54 28.54 0 0 0
13/01/2022
28.54
 0 28.54 28.54 28.54 0 0 0
12/01/2022
28.54
 500 28.54 28.54 28.54 0 0 0
11/01/2022
28.54
 100 28.54 28.54 28.54 0 0 0
10/01/2022
28.54
 1,000 27.83 28.54 28.54 0 0 0
07/01/2022
27.83
 200 27.47 27.83 27.83 0 0 0
06/01/2022
27.47
 0 27.47 27.47 27.47 0 0 0
05/01/2022
27.47
 1,300 27.54 27.54 27.47 0 0 0
04/01/2022
27.54
 100 25.04 27.54 27.54 0 0 0
31/12/2021
25.04
 0 25.04 25.04 25.04 0 0 0
30/12/2021
25.04
 3,300 27.83 29.90 25.04 0 0 0
29/12/2021
27.83
 0 27.83 27.83 27.83 0 0 0
28/12/2021
27.83
 1,200 27.83 27.83 25.69 0 200 -0.0
27/12/2021
27.83
 900 29.97 29.97 27.11 0 0 0
24/12/2021
29.97
 0 29.97 29.97 29.97 0 0 0
23/12/2021
29.97
 439 29.83 31.40 29.97 200 0 0.0
22/12/2021
29.83
 0 29.83 29.83 29.83 0 0 0
21/12/2021
29.83
 0 29.83 29.83 29.83 0 0 0
20/12/2021
29.83
 400 29.83 29.83 29.83 0 400 -0.0
17/12/2021
29.83
 200 27.11 29.83 29.83 0 0 0
16/12/2021
27.11
 300 28.90 31.75 27.11 0 0 0
15/12/2021
28.90
 0 28.90 28.90 28.90 0 0 0
14/12/2021
28.90
 100 32.11 32.11 28.90 0 0 0
13/12/2021
32.11
 200 32.82 32.82 32.11 0 0 0
10/12/2021
32.82
 100 29.97 32.82 32.82 0 0 0
09/12/2021
29.97
 400 28.61 31.47 29.97 0 0 0
08/12/2021
28.61
 4,400 26.04 28.61 26.04 0 0 0
07/12/2021
26.04
 0 26.04 26.04 26.04 0 0 0
06/12/2021
26.04
 0 26.04 26.04 26.04 0 0 0
03/12/2021
26.04
 0 26.04 26.04 26.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |