CTCP Cơ khí và Khoáng sản Hà Giang (hgm)

111.30
1.80
(1.64%)
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
(2026-08-19) 		-9.50 -7.98% 77,100 0 -0.0
109.50
239.80
111.30
2 tháng
(2026-07-20) 		-27.41 -20.02% 221,300 900 0.1
109.50
239.80
111.30
3 tháng
(2026-06-22) 		-33.38 -23.36% 275,100 700 0.1
109.50
239.80
111.30
6 tháng
(2026-03-23) 		-73.73 -40.24% 463,400 3,700 0.7
107.84
239.80
111.30
12 tháng
(2025-09-23) 		-166.37 -60.31% 1,427,200 -1,600 -1.1
103.34
285.51
111.30
24 tháng
(2024-09-30) 		42.51 63.46% 2,867,247 12,801 3.4
39.77
322.48
111.30
36 tháng
(2023-10-04) 		72.05 192.39% 3,353,904 10,501 3.2
28.11
322.48
111.30
60 tháng
(2021-10-14) 		87.31 393.54% 3,501,324 11,901 3.3
22.19
322.48
111.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
29.65
 0 29.65 29.65 29.65 0 0 0
16/11/2022
29.65
 0 29.65 29.65 29.65 0 0 0
15/11/2022
29.65
 0 29.65 29.65 29.65 0 0 0
14/11/2022
29.65
 100 29.65 29.65 29.65 0 0 0
11/11/2022
29.65
 200 28.91 29.65 29.65 0 0 0
10/11/2022
28.91
 0 28.91 28.91 28.91 0 0 0
09/11/2022
28.91
 0 28.91 28.91 28.91 0 0 0
08/11/2022
28.91
 300 28.91 28.91 28.17 0 0 0
07/11/2022
28.91
 200 31.14 31.14 28.91 0 0 0
04/11/2022
31.14
 0 31.14 31.14 31.14 0 0 0
03/11/2022
31.14
 0 31.14 31.14 31.14 0 0 0
02/11/2022
31.14
 0 31.14 31.14 31.14 0 0 0
01/11/2022
31.14
 0 31.14 31.14 31.14 0 0 0
31/10/2022
31.14
 0 31.14 31.14 31.14 0 0 0
28/10/2022
31.14
 0 31.14 31.14 31.14 0 0 0
27/10/2022
31.14
 0 31.14 31.14 31.14 0 0 0
26/10/2022
31.14
 0 31.14 31.14 31.14 0 0 0
25/10/2022
31.14
 0 31.14 31.14 31.14 0 0 0
24/10/2022
31.14
 0 31.14 31.14 31.14 0 0 0
21/10/2022: Cổ tức tiền mặt tỉ lệ: 25%
21/10/2022
31.14
 1,000 32.84 32.84 31.14 0 1,000 -0.0
20/10/2022
32.84
 0 32.84 32.84 32.84 0 0 0
19/10/2022
32.84
 300 32.98 32.98 32.28 0 0 0
18/10/2022
32.98
 20 32.98 32.98 32.98 0 0 0
17/10/2022
32.98
 314 32.84 33.68 32.84 0 0 0
14/10/2022
32.84
 0 32.84 32.84 32.84 0 0 0
13/10/2022
32.84
 0 32.84 32.84 32.84 0 0 0
12/10/2022
32.84
 0 32.84 32.84 32.84 0 0 0
11/10/2022
32.84
 0 32.84 32.84 32.84 0 0 0
10/10/2022
32.84
 0 32.84 32.84 32.84 0 0 0
07/10/2022
32.84
 0 32.84 32.84 32.84 0 0 0
06/10/2022
32.84
 1 32.84 32.84 32.84 0 0 0
05/10/2022
32.84
 10 32.84 32.84 32.84 0 0 0
04/10/2022
32.84
 0 32.84 32.84 32.84 0 0 0
03/10/2022
32.84
 1 32.84 32.84 32.84 0 0 0
30/09/2022
32.84
 0 32.84 32.84 32.84 0 0 0
29/09/2022
32.84
 0 32.84 32.84 32.84 0 0 0
28/09/2022
32.84
 39 32.84 32.84 32.84 0 0 0
27/09/2022
32.84
 0 32.84 32.84 32.84 0 0 0
26/09/2022
32.84
 0 32.84 32.84 32.84 0 0 0
23/09/2022
32.84
 0 32.84 32.84 32.84 0 0 0
22/09/2022
32.84
 0 32.84 32.84 32.84 0 0 0
21/09/2022
32.84
 0 32.84 32.84 32.84 0 0 0
20/09/2022
32.84
 0 32.84 32.84 32.84 0 0 0
19/09/2022
32.84
 1,000 36.49 36.49 32.84 0 0 0
16/09/2022
36.49
 39 36.49 36.49 36.49 0 0 0
15/09/2022
36.49
 0 36.49 36.49 36.49 0 0 0
14/09/2022
36.49
 0 36.49 36.49 36.49 0 0 0
13/09/2022
36.49
 0 36.49 36.49 36.49 0 0 0
12/09/2022
36.49
 0 36.49 36.49 36.49 0 0 0
09/09/2022
36.49
 0 36.49 36.49 36.49 0 0 0
08/09/2022
36.49
 0 36.49 36.49 36.49 0 0 0
07/09/2022
36.49
 0 36.49 36.49 36.49 0 0 0
06/09/2022
36.49
 0 36.49 36.49 36.49 0 0 0
05/09/2022
36.49
 0 36.49 36.49 36.49 0 0 0
31/08/2022
36.49
 0 36.49 36.49 36.49 0 0 0
30/08/2022
36.49
 0 36.49 36.49 36.49 0 0 0
29/08/2022
36.49
 0 36.49 36.49 36.49 0 0 0
26/08/2022
36.49
 0 36.49 36.49 36.49 0 0 0
25/08/2022
36.49
 0 36.49 36.49 36.49 0 0 0
24/08/2022
36.49
 0 36.49 36.49 36.49 0 0 0
23/08/2022
36.49
 0 36.49 36.49 36.49 0 0 0
22/08/2022
36.49
 0 36.49 36.49 36.49 0 0 0
19/08/2022
36.49
 0 36.49 36.49 36.49 0 0 0
18/08/2022
36.49
 600 40.00 40.00 36.49 0 0 0
17/08/2022
40.00
 0 40.00 40.00 40.00 0 0 0
16/08/2022
40.00
 0 40.00 40.00 40.00 0 0 0
15/08/2022
40.00
 0 40.00 40.00 40.00 0 0 0
12/08/2022
40.00
 0 40.00 40.00 40.00 0 0 0
11/08/2022
40.00
 0 40.00 40.00 40.00 0 0 0
10/08/2022
40.00
 0 40.00 40.00 40.00 0 0 0
09/08/2022
40.00
 1,000 38.60 40.00 40.00 1,000 0 0.1
08/08/2022
38.60
 0 38.60 38.60 38.60 0 0 0
05/08/2022
38.60
 0 38.60 38.60 38.60 0 0 0
04/08/2022
38.60
 0 38.60 38.60 38.60 0 0 0
03/08/2022
38.60
 0 38.60 38.60 38.60 0 0 0
02/08/2022
38.60
 0 38.60 38.60 38.60 0 0 0
01/08/2022
38.60
 0 38.60 38.60 38.60 0 0 0
29/07/2022
38.60
 0 38.60 38.60 38.60 0 0 0
28/07/2022
38.60
 0 38.60 38.60 38.60 0 0 0
27/07/2022
38.60
 100 42.46 42.46 38.60 0 0 0
26/07/2022
42.46
 0 42.46 42.46 42.46 0 0 0
25/07/2022
42.46
 0 42.46 42.46 42.46 0 0 0
22/07/2022
42.46
 0 42.46 42.46 42.46 0 0 0
21/07/2022
42.46
 0 42.46 42.46 42.46 0 0 0
20/07/2022
42.46
 0 42.46 42.46 42.46 0 0 0
19/07/2022
42.46
 0 42.46 42.46 42.46 0 0 0
18/07/2022
42.46
 0 42.46 42.46 42.46 0 0 0
15/07/2022
42.46
 0 42.46 42.46 42.46 0 0 0
14/07/2022
42.46
 0 42.46 42.46 42.46 0 0 0
13/07/2022
42.46
 0 42.46 42.46 42.46 0 0 0
12/07/2022
42.46
 0 42.46 42.46 42.46 0 0 0
11/07/2022
42.46
 0 42.46 42.46 42.46 0 0 0
08/07/2022
42.46
 0 42.46 42.46 42.46 0 0 0
07/07/2022
42.46
 0 42.46 42.46 42.46 0 0 0
06/07/2022
42.46
 0 42.46 42.46 42.46 0 0 0
05/07/2022
42.46
 0 42.46 42.46 42.46 0 0 0
04/07/2022
42.46
 0 42.46 42.46 42.46 0 0 0
01/07/2022
42.46
 0 42.46 42.46 42.46 0 0 0
30/06/2022
42.46
 0 42.46 42.46 42.46 0 0 0
29/06/2022
42.46
 0 42.46 42.46 42.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |