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)
14/01/2022
27.35
 0 27.35 27.35 27.35 0 0 0
13/01/2022
27.35
 0 27.35 27.35 27.35 0 0 0
12/01/2022
27.35
 500 27.35 27.35 27.35 0 0 0
11/01/2022
27.35
 100 27.35 27.35 27.35 0 0 0
10/01/2022
27.35
 1,000 26.67 27.35 27.35 0 0 0
07/01/2022
26.67
 200 26.33 26.67 26.67 0 0 0
06/01/2022
26.33
 0 26.33 26.33 26.33 0 0 0
05/01/2022
26.33
 1,300 26.39 26.39 26.33 0 0 0
04/01/2022
26.39
 100 24.00 26.39 26.39 0 0 0
31/12/2021
24.00
 0 24.00 24.00 24.00 0 0 0
30/12/2021
24.00
 3,300 26.67 28.65 24.00 0 0 0
29/12/2021
26.67
 0 26.67 26.67 26.67 0 0 0
28/12/2021
26.67
 1,200 26.67 26.67 24.62 0 200 -0.0
27/12/2021
26.67
 900 28.72 28.72 25.98 0 0 0
24/12/2021
28.72
 0 28.72 28.72 28.72 0 0 0
23/12/2021
28.72
 439 28.58 30.09 28.72 200 0 0.0
22/12/2021
28.58
 0 28.58 28.58 28.58 0 0 0
21/12/2021
28.58
 0 28.58 28.58 28.58 0 0 0
20/12/2021
28.58
 400 28.58 28.58 28.58 0 400 -0.0
17/12/2021
28.58
 200 25.98 28.58 28.58 0 0 0
16/12/2021
25.98
 300 27.69 30.43 25.98 0 0 0
15/12/2021
27.69
 0 27.69 27.69 27.69 0 0 0
14/12/2021
27.69
 100 30.77 30.77 27.69 0 0 0
13/12/2021
30.77
 200 31.45 31.45 30.77 0 0 0
10/12/2021
31.45
 100 28.72 31.45 31.45 0 0 0
09/12/2021
28.72
 400 27.42 30.15 28.72 0 0 0
08/12/2021
27.42
 4,400 24.96 27.42 24.96 0 0 0
07/12/2021
24.96
 0 24.96 24.96 24.96 0 0 0
06/12/2021
24.96
 0 24.96 24.96 24.96 0 0 0
03/12/2021
24.96
 0 24.96 24.96 24.96 0 0 0
02/12/2021
24.96
 0 24.96 24.96 24.96 0 0 0
01/12/2021
24.96
 0 24.96 24.96 24.96 0 0 0
30/11/2021
24.96
 0 24.96 24.96 24.96 0 0 0
29/11/2021
24.96
 0 24.96 24.96 24.96 0 0 0
26/11/2021
24.96
 0 24.96 24.96 24.96 0 0 0
25/11/2021
24.96
 0 24.96 24.96 24.96 0 0 0
24/11/2021
24.96
 100 27.35 27.35 24.96 0 0 0
23/11/2021
27.35
 0 27.35 27.35 27.35 0 0 0
22/11/2021
27.35
 0 27.35 27.35 27.35 0 0 0
19/11/2021
27.35
 0 27.35 27.35 27.35 0 0 0
18/11/2021
27.35
 100 27.35 27.35 27.35 0 0 0
17/11/2021
27.35
 0 27.35 27.35 27.35 0 0 0
16/11/2021
27.35
 0 27.35 27.35 27.35 0 0 0
15/11/2021
27.35
 0 27.35 27.35 27.35 0 0 0
12/11/2021
27.35
 0 27.35 27.35 27.35 0 0 0
11/11/2021
27.35
 2,700 29.54 29.54 27.35 0 0 0
10/11/2021
29.54
 0 29.54 29.54 29.54 0 0 0
09/11/2021
29.54
 500 30.70 30.70 29.40 0 0 0
08/11/2021
30.70
 500 31.11 31.11 30.70 0 0 0
05/11/2021
31.11
 0 31.11 31.11 31.11 0 0 0
04/11/2021
31.11
 0 31.11 31.11 31.11 0 0 0
03/11/2021
31.11
 20,600 30.09 33.09 30.77 0 0 0
02/11/2021
30.09
 16,200 27.35 30.09 30.09 0 0 0
01/11/2021
27.35
 200 27.42 27.42 27.35 0 0 0
29/10/2021
27.42
 3,600 30.43 30.43 27.42 0 0 0
28/10/2021
30.43
 0 30.43 30.43 30.43 0 0 0
27/10/2021
30.43
 400 28.10 30.77 30.43 0 0 0
26/10/2021
28.10
 20,610 25.57 28.10 28.03 0 0 0
25/10/2021
25.57
 0 25.57 25.57 25.57 0 0 0
22/10/2021
25.57
 100 23.25 25.57 25.57 0 0 0
21/10/2021
23.25
 0 23.25 23.25 23.25 0 0 0
20/10/2021
23.25
 0 23.25 23.25 23.25 0 0 0
19/10/2021
23.25
 0 23.25 23.25 23.25 0 0 0
18/10/2021
23.25
 300 23.04 23.25 23.25 0 0 0
15/10/2021
23.04
 0 23.04 23.04 23.04 0 0 0
14/10/2021
23.04
 100 20.99 23.04 23.04 0 0 0
13/10/2021
20.99
 179 23.11 23.11 20.99 0 0 0
12/10/2021
23.11
 100 25.16 25.16 23.11 0 0 0
11/10/2021
25.16
 0 25.16 25.16 25.16 0 0 0
08/10/2021
25.16
 100 27.83 27.83 25.16 0 0 0
07/10/2021
27.83
 0 27.83 27.83 27.83 0 0 0
06/10/2021
27.83
 0 27.83 27.83 27.83 0 0 0
05/10/2021
27.83
 0 27.83 27.83 27.83 0 0 0
04/10/2021
27.83
 500 27.83 27.83 27.83 0 0 0
01/10/2021
27.83
 700 25.30 27.83 27.83 700 700 0
30/09/2021
25.30
 0 25.30 25.30 25.30 0 0 0
29/09/2021
25.30
 0 25.30 25.30 25.30 0 0 0
28/09/2021
25.30
 0 25.30 25.30 25.30 0 0 0
27/09/2021
25.30
 0 25.30 25.30 25.30 0 0 0
24/09/2021
25.30
 0 25.30 25.30 25.30 0 0 0
23/09/2021
25.30
 0 25.30 25.30 25.30 0 0 0
22/09/2021
25.30
 1 25.30 25.30 25.30 0 0 0
21/09/2021
25.30
 0 25.30 25.30 25.30 0 0 0
20/09/2021
25.30
 0 25.30 25.30 25.30 0 0 0
17/09/2021
25.30
 0 25.30 25.30 25.30 0 0 0
16/09/2021
25.30
 0 25.30 25.30 25.30 0 0 0
15/09/2021
25.30
 0 25.30 25.30 25.30 0 0 0
14/09/2021
25.30
 100 27.35 27.35 25.30 0 0 0
13/09/2021
27.35
 0 27.35 27.35 27.35 0 0 0
10/09/2021
27.35
 0 27.35 27.35 27.35 0 0 0
09/09/2021
27.35
 0 27.35 27.35 27.35 0 0 0
08/09/2021
27.35
 0 27.35 27.35 27.35 0 0 0
07/09/2021
27.35
 0 27.35 27.35 27.35 0 0 0
06/09/2021
27.35
 0 27.35 27.35 27.35 0 0 0
01/09/2021
27.35
 0 27.35 27.35 27.35 0 0 0
31/08/2021
27.35
 0 27.35 27.35 27.35 0 0 0
30/08/2021
27.35
 0 27.35 27.35 27.35 0 0 0
27/08/2021
27.35
 0 27.35 27.35 27.35 0 0 0
26/08/2021
27.35
 0 27.35 27.35 27.35 0 0 0
25/08/2021
27.35
 0 27.35 27.35 27.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |