CTCP Cơ khí và Khoáng sản Hà Giang (hgm)

144.50
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
(2026-05-20) 		-28 -16.23% 45,000 -2,500 0
144
174.90
144.50
2 tháng
(2026-04-20) 		-40.50 -21.89% 111,300 -483 0
144
185
144.50
3 tháng
(2026-03-23) 		-45.80 -24.07% 181,400 2,617 0.6
144
192.10
144.50
6 tháng
(2025-12-22) 		-85.30 -37.12% 766,300 9,717 2.2
144
240.05
144.50
12 tháng
(2025-06-24) 		-102.08 -41.40% 1,458,000 11,117 3.2
144
328.77
144.50
24 tháng
(2024-07-01) 		96.04 198.19% 2,874,536 7,118 3.0
47.16
334.93
144.50
36 tháng
(2023-07-05) 		104.81 264.07% 3,030,655 9,318 3.1
29.20
334.93
144.50
60 tháng
(2021-07-15) 		121.15 518.89% 3,146,131 10,718 3.2
20.99
334.93
144.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2022
40.09
 0 40.09 40.09 40.09 0 0 0
14/06/2022
40.09
 0 40.09 40.09 40.09 0 0 0
13/06/2022
40.09
 0 40.09 40.09 40.09 0 0 0
10/06/2022
40.09
 100 36.44 40.09 40.09 0 0 0
09/06/2022
36.44
 0 36.44 36.44 36.44 0 0 0
08/06/2022
36.44
 0 36.44 36.44 36.44 0 0 0
07/06/2022
36.44
 0 36.44 36.44 36.44 0 0 0
06/06/2022
36.44
 0 36.44 36.44 36.44 0 0 0
03/06/2022
36.44
 0 36.44 36.44 36.44 0 0 0
02/06/2022
36.44
 0 36.44 36.44 36.44 0 0 0
01/06/2022
36.44
 0 36.44 36.44 36.44 0 0 0
31/05/2022
36.44
 0 36.44 36.44 36.44 0 0 0
30/05/2022
36.44
 0 36.44 36.44 36.44 0 0 0
27/05/2022
36.44
 0 36.44 36.44 36.44 0 0 0
26/05/2022
36.44
 0 36.44 36.44 36.44 0 0 0
25/05/2022
36.44
 0 36.44 36.44 36.44 0 0 0
24/05/2022
36.44
 0 36.44 36.44 36.44 0 0 0
23/05/2022
36.44
 0 36.44 36.44 36.44 0 0 0
20/05/2022
36.44
 0 36.44 36.44 36.44 0 0 0
19/05/2022
36.44
 0 36.44 36.44 36.44 0 0 0
18/05/2022
36.44
 0 36.44 36.44 36.44 0 0 0
17/05/2022
36.44
 100 33.16 36.44 36.44 0 0 0
16/05/2022
33.16
 0 33.16 33.16 33.16 0 0 0
13/05/2022
33.16
 0 33.16 33.16 33.16 0 0 0
12/05/2022
33.16
 0 33.16 33.16 33.16 0 0 0
11/05/2022
33.16
 0 33.16 33.16 33.16 0 0 0
10/05/2022
33.16
 0 33.16 33.16 33.16 0 0 0
09/05/2022
33.16
 0 35.35 33.16 33.16 0 0 0
06/05/2022
35.35
 0 33.16 35.35 33.16 0 0 0
05/05/2022
33.16
 0 33.16 33.16 33.16 0 0 0
04/05/2022: Cổ tức tiền mặt tỉ lệ: 30%
04/05/2022
33.16
 0 33.16 33.16 33.16 0 0 0
29/04/2022
33.16
 0 33.16 33.16 33.16 0 0 0
28/04/2022
33.16
 0 33.16 33.16 33.16 0 0 0
27/04/2022
33.16
 0 33.16 33.16 33.16 0 0 0
26/04/2022
33.16
 0 33.16 33.16 33.16 0 0 0
25/04/2022
33.16
 0 33.16 33.16 33.16 0 0 0
22/04/2022
33.16
 0 33.16 33.16 33.16 0 0 0
21/04/2022
33.16
 0 33.16 33.16 33.16 0 0 0
20/04/2022
33.16
 0 33.16 33.16 33.16 0 0 0
19/04/2022
33.16
 0 33.16 33.16 33.16 0 0 0
18/04/2022
33.16
 0 33.16 33.16 33.16 0 0 0
15/04/2022
33.16
 0 33.16 33.16 33.16 0 0 0
14/04/2022
33.16
 0 33.16 33.16 33.16 0 0 0
13/04/2022
33.16
 3,100 30.77 33.16 33.16 0 0 0
12/04/2022
30.77
 0 30.77 30.77 30.77 0 0 0
08/04/2022
30.77
 200 28.38 30.77 30.09 0 0 0
07/04/2022
28.38
 0 28.38 28.38 28.38 0 0 0
06/04/2022
28.38
 0 28.38 28.38 28.38 0 0 0
05/04/2022
28.38
 0 28.38 28.38 28.38 0 0 0
04/04/2022
28.38
 0 28.38 28.38 28.38 0 0 0
01/04/2022
28.38
 300 30.77 30.77 28.03 0 0 0
31/03/2022
30.77
 0 30.77 30.77 30.77 0 0 0
30/03/2022
30.77
 0 30.77 30.77 30.77 0 0 0
29/03/2022
30.77
 200 31.11 31.11 28.72 0 0 0
28/03/2022
31.11
 0 31.11 31.11 31.11 0 0 0
25/03/2022
31.11
 0 31.11 31.11 31.11 0 0 0
24/03/2022
31.11
 0 31.11 31.11 31.11 0 0 0
23/03/2022
31.11
 200 31.39 31.39 31.11 0 0 0
22/03/2022
31.39
 0 31.39 31.39 31.39 0 0 0
21/03/2022
31.39
 0 31.39 31.39 31.39 0 0 0
18/03/2022
31.39
 0 31.39 31.39 31.39 0 0 0
17/03/2022
31.39
 0 31.39 31.39 31.39 0 0 0
16/03/2022
31.39
 0 31.39 31.39 31.39 0 0 0
15/03/2022
31.39
 200 31.45 31.45 30.77 0 0 0
14/03/2022
31.45
 0 31.45 31.45 31.45 0 0 0
11/03/2022
31.45
 0 31.45 31.45 31.45 0 0 0
10/03/2022
31.45
 200 31.45 31.45 30.77 0 0 0
09/03/2022
31.45
 0 31.45 31.45 31.45 0 0 0
08/03/2022
31.45
 0 31.45 31.45 31.45 0 0 0
07/03/2022
31.45
 0 31.45 31.45 31.45 0 0 0
04/03/2022
31.45
 0 31.45 31.45 31.45 0 0 0
03/03/2022
31.45
 200 28.72 31.45 31.45 0 0 0
02/03/2022
28.72
 0 28.72 28.72 28.72 0 0 0
01/03/2022
28.72
 0 28.72 28.72 28.72 0 0 0
28/02/2022
28.72
 0 28.72 28.72 28.72 0 0 0
25/02/2022
28.72
 0 28.72 28.72 28.72 0 0 0
24/02/2022
28.72
 0 28.72 28.72 28.72 0 0 0
23/02/2022
28.72
 100 28.92 28.92 28.72 0 0 0
22/02/2022
28.92
 0 28.92 28.92 28.92 0 0 0
21/02/2022
28.92
 0 28.92 28.92 28.92 0 0 0
18/02/2022
28.92
 0 28.92 28.92 28.92 0 0 0
17/02/2022
28.92
 0 28.92 28.92 28.92 0 0 0
16/02/2022
28.92
 800 26.33 28.92 27.69 0 0 0
15/02/2022
26.33
 100 27.42 27.42 26.33 0 0 0
14/02/2022
27.42
 0 27.42 27.42 27.42 0 0 0
11/02/2022
27.42
 0 27.42 27.42 27.42 0 0 0
10/02/2022
27.42
 300 24.96 27.42 27.42 0 0 0
09/02/2022
24.96
 100 27.35 27.35 24.96 0 0 0
08/02/2022
27.35
 0 27.35 27.35 27.35 0 0 0
07/02/2022
27.35
 100 27.42 27.42 27.35 0 0 0
28/01/2022
27.42
 0 27.42 27.42 27.42 0 0 0
27/01/2022
27.42
 0 27.42 27.42 27.42 0 0 0
26/01/2022
27.42
 0 27.42 27.42 27.42 0 0 0
25/01/2022
27.42
 0 27.42 27.42 27.42 0 0 0
24/01/2022
27.42
 0 27.42 27.42 27.42 0 0 0
21/01/2022
27.42
 0 27.42 27.42 27.42 0 0 0
20/01/2022
27.42
 0 27.42 27.42 27.42 0 0 0
19/01/2022
27.42
 0 27.42 27.42 27.42 0 0 0
18/01/2022
27.42
 0 27.42 27.42 27.42 0 0 0
17/01/2022
27.42
 200 27.35 27.42 27.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |