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)
23/09/2020
25.90
 0 25.90 25.90 25.90 0 0 0
22/09/2020
25.90
 0 25.90 25.90 25.90 0 0 0
21/09/2020
25.90
 0 25.90 25.90 25.90 0 0 0
18/09/2020
25.90
 0 25.90 25.90 25.90 0 0 0
17/09/2020
25.90
 0 25.90 25.90 25.90 0 0 0
16/09/2020
25.90
 0 25.90 25.90 25.90 0 0 0
15/09/2020
25.90
 0 25.90 25.90 25.90 0 0 0
14/09/2020
25.90
 0 25.90 25.90 25.90 0 0 0
11/09/2020
25.90
 0 25.90 25.90 25.90 0 0 0
10/09/2020
25.90
 0 25.90 25.90 25.90 0 0 0
09/09/2020
25.90
 0 25.90 25.90 25.90 0 0 0
08/09/2020
25.90
 0 25.90 25.90 25.90 0 0 0
07/09/2020
25.90
 0 25.90 25.90 25.90 0 0 0
04/09/2020
25.90
 0 25.90 25.90 25.90 0 0 0
03/09/2020
25.90
 0 25.90 25.90 25.90 0 0 0
01/09/2020
25.90
 0 25.90 25.90 25.90 0 0 0
31/08/2020
25.90
 0 25.90 25.90 25.90 0 0 0
28/08/2020
25.90
 0 25.90 25.90 25.90 0 0 0
27/08/2020
25.90
 0 25.90 25.90 25.90 0 0 0
26/08/2020
25.90
 0 25.90 25.90 25.90 0 0 0
25/08/2020
25.90
 0 25.90 25.90 25.90 0 0 0
24/08/2020
25.90
 0 25.90 25.90 25.90 0 0 0
21/08/2020
25.90
 0 25.90 25.90 25.90 0 0 0
20/08/2020
25.90
 0 25.90 25.90 25.90 0 0 0
19/08/2020
25.90
 0 25.90 25.90 25.90 0 0 0
18/08/2020
25.90
 0 25.90 25.90 25.90 0 0 0
17/08/2020
25.90
 0 25.90 25.90 25.90 0 0 0
14/08/2020
25.90
 0 25.90 25.90 25.90 0 0 0
13/08/2020
25.90
 0 25.90 25.90 25.90 0 0 0
12/08/2020
25.90
 0 25.90 25.90 25.90 0 0 0
11/08/2020
25.90
 0 25.90 25.90 25.90 0 0 0
10/08/2020
25.90
 0 25.90 25.90 25.90 0 0 0
07/08/2020
25.90
 0 25.90 25.90 25.90 0 0 0
06/08/2020
25.90
 0 25.90 25.90 25.90 0 0 0
05/08/2020
25.90
 0 25.90 25.90 25.90 0 0 0
04/08/2020
25.90
 0 25.90 25.90 25.90 0 0 0
03/08/2020
25.90
 0 25.90 25.90 25.90 0 0 0
31/07/2020
25.90
 0 25.90 25.90 25.90 0 0 0
30/07/2020
25.90
 0 25.90 25.90 25.90 0 0 0
29/07/2020
25.90
 0 25.90 25.90 25.90 0 0 0
28/07/2020
25.90
 0 25.90 25.90 25.90 0 0 0
27/07/2020
25.90
 0 25.90 25.90 25.90 0 0 0
24/07/2020
25.90
 0 25.90 25.90 25.90 0 0 0
23/07/2020
25.90
 0 25.90 25.90 25.90 0 0 0
22/07/2020
25.90
 0 25.90 25.90 25.90 0 0 0
21/07/2020
25.90
 0 25.90 25.90 25.90 0 0 0
20/07/2020
25.90
 0 25.90 25.90 25.90 0 0 0
17/07/2020
25.90
 0 25.90 25.90 25.90 0 0 0
16/07/2020
25.90
 0 25.90 25.90 25.90 0 0 0
15/07/2020
25.90
 0 25.90 25.90 25.90 0 0 0
14/07/2020
25.90
 0 25.90 25.90 25.90 0 0 0
13/07/2020
25.90
 0 25.90 25.90 25.90 0 0 0
10/07/2020
25.90
 0 25.90 25.90 25.90 0 0 0
09/07/2020
25.90
 0 25.90 25.90 25.90 0 0 0
08/07/2020
25.90
 0 25.90 25.90 25.90 0 0 0
07/07/2020
25.90
 0 25.90 25.90 25.90 0 0 0
06/07/2020
25.90
 0 25.90 25.90 25.90 0 0 0
03/07/2020
25.90
 0 25.90 25.90 25.90 0 0 0
02/07/2020
25.90
 0 25.90 25.90 25.90 0 0 0
01/07/2020
25.90
 0 25.90 25.90 25.90 0 0 0
30/06/2020
25.90
 0 25.90 25.90 25.90 0 0 0
29/06/2020
25.90
 0 25.90 25.90 25.90 0 0 0
26/06/2020
25.90
 0 25.90 25.90 25.90 0 0 0
25/06/2020
25.90
 0 25.90 25.90 25.90 0 0 0
24/06/2020
25.90
 0 25.90 25.90 25.90 0 0 0
23/06/2020
25.90
 0 25.90 25.90 25.90 0 0 0
22/06/2020
25.90
 15,900 24.60 25.90 23.85 0 0 0
19/06/2020
24.60
 0 24.60 24.60 24.60 0 0 0
18/06/2020
24.60
 0 24.60 24.60 24.60 0 0 0
17/06/2020
24.60
 0 24.60 24.60 24.60 0 0 0
16/06/2020
24.60
 0 24.60 24.60 24.60 0 0 0
15/06/2020
24.60
 0 24.60 24.60 24.60 0 0 0
12/06/2020
24.60
 0 24.60 24.60 24.60 0 0 0
11/06/2020
24.60
 0 24.60 24.60 24.60 0 0 0
10/06/2020
24.60
 0 24.60 24.60 24.60 0 0 0
09/06/2020
24.60
 0 24.60 24.60 24.60 0 0 0
08/06/2020
24.60
 0 24.60 24.60 24.60 0 0 0
05/06/2020
24.60
 0 24.60 24.60 24.60 0 0 0
04/06/2020
24.60
 0 24.60 24.60 24.60 0 0 0
03/06/2020
24.60
 8,600 22.42 24.60 20.24 0 0 0
02/06/2020
22.42
 0 22.42 22.42 22.42 0 0 0
01/06/2020
22.42
 6,600 22.42 22.42 20.24 0 0 0
29/05/2020
22.42
 3,200 24.40 24.40 22.42 0 0 0
28/05/2020
24.40
 3,800 22.22 24.40 20.04 0 0 0
27/05/2020
22.22
 4,500 24.60 24.60 22.22 0 0 0
26/05/2020
24.60
 0 24.60 24.60 24.60 0 0 0
25/05/2020
24.60
 0 24.60 24.60 24.60 0 0 0
22/05/2020
24.60
 0 24.60 24.60 24.60 0 0 0
21/05/2020
24.60
 0 24.60 24.60 24.60 0 0 0
20/05/2020
24.60
 0 24.60 24.60 24.60 0 0 0
19/05/2020
24.60
 0 24.60 24.60 24.60 0 0 0
18/05/2020
24.60
 0 24.60 24.60 24.60 0 0 0
15/05/2020
24.60
 0 24.60 24.60 24.60 0 0 0
14/05/2020
24.60
 0 24.60 24.60 24.60 0 0 0
13/05/2020: Cổ tức tiền mặt tỉ lệ: 8%
13/05/2020
24.60
 0 24.60 24.60 24.60 0 0 0
12/05/2020
24.60
 0 24.60 24.60 24.60 0 0 0
11/05/2020
24.60
 0 24.60 24.60 24.60 0 0 0
08/05/2020
24.60
 0 24.60 24.60 24.60 0 0 0
07/05/2020
24.60
 0 24.60 24.60 24.60 0 0 0
06/05/2020
24.60
 0 24.60 24.60 24.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |