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
(2026-08-18) 		-8.20 -6.83% 75,500 0 -0.0
109.50
239.80
109.50
2 tháng
(2026-07-20) 		-25.11 -18.34% 214,800 900 0.1
109.50
239.80
109.50
3 tháng
(2026-06-19) 		-27.33 -19.64% 268,900 700 0.1
109.50
239.80
109.50
6 tháng
(2026-03-23) 		-71.43 -38.98% 456,900 3,700 0.7
107.84
239.80
109.50
12 tháng
(2025-09-22) 		-164.42 -59.53% 1,429,100 -1,400 -1.0
103.34
285.51
109.50
24 tháng
(2024-09-27) 		49.31 78.91% 2,938,647 12,301 3.4
39.77
322.48
109.50
36 tháng
(2023-10-03) 		73.97 195.51% 3,347,404 10,501 3.2
28.11
322.48
109.50
60 tháng
(2021-10-13) 		91.59 453.15% 3,495,003 11,901 3.3
20.21
322.48
109.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2020
23.89
 0 23.89 23.89 23.89 0 0 0
25/06/2020
23.89
 0 23.89 23.89 23.89 0 0 0
24/06/2020
23.89
 0 23.89 23.89 23.89 0 0 0
23/06/2020
23.89
 0 23.89 23.89 23.89 0 0 0
22/06/2020
23.89
 15,900 22.70 23.89 22.01 0 0 0
19/06/2020
22.70
 0 22.70 22.70 22.70 0 0 0
18/06/2020
22.70
 0 22.70 22.70 22.70 0 0 0
17/06/2020
22.70
 0 22.70 22.70 22.70 0 0 0
16/06/2020
22.70
 0 22.70 22.70 22.70 0 0 0
15/06/2020
22.70
 0 22.70 22.70 22.70 0 0 0
12/06/2020
22.70
 0 22.70 22.70 22.70 0 0 0
11/06/2020
22.70
 0 22.70 22.70 22.70 0 0 0
10/06/2020
22.70
 0 22.70 22.70 22.70 0 0 0
09/06/2020
22.70
 0 22.70 22.70 22.70 0 0 0
08/06/2020
22.70
 0 22.70 22.70 22.70 0 0 0
05/06/2020
22.70
 0 22.70 22.70 22.70 0 0 0
04/06/2020
22.70
 0 22.70 22.70 22.70 0 0 0
03/06/2020
22.70
 8,600 20.69 22.70 18.67 0 0 0
02/06/2020
20.69
 0 20.69 20.69 20.69 0 0 0
01/06/2020
20.69
 6,600 20.69 20.69 18.67 0 0 0
29/05/2020
20.69
 3,200 22.51 22.51 20.69 0 0 0
28/05/2020
22.51
 3,800 20.50 22.51 18.49 0 0 0
27/05/2020
20.50
 4,500 22.70 22.70 20.50 0 0 0
26/05/2020
22.70
 0 22.70 22.70 22.70 0 0 0
25/05/2020
22.70
 0 22.70 22.70 22.70 0 0 0
22/05/2020
22.70
 0 22.70 22.70 22.70 0 0 0
21/05/2020
22.70
 0 22.70 22.70 22.70 0 0 0
20/05/2020
22.70
 0 22.70 22.70 22.70 0 0 0
19/05/2020
22.70
 0 22.70 22.70 22.70 0 0 0
18/05/2020
22.70
 0 22.70 22.70 22.70 0 0 0
15/05/2020
22.70
 0 22.70 22.70 22.70 0 0 0
14/05/2020
22.70
 0 22.70 22.70 22.70 0 0 0
13/05/2020: Cổ tức tiền mặt tỉ lệ: 8%
13/05/2020
22.70
 0 22.70 22.70 22.70 0 0 0
12/05/2020
22.70
 0 22.70 22.70 22.70 0 0 0
11/05/2020
22.70
 0 22.70 22.70 22.70 0 0 0
08/05/2020
22.70
 0 22.70 22.70 22.70 0 0 0
07/05/2020
22.70
 0 22.70 22.70 22.70 0 0 0
06/05/2020
22.70
 0 22.70 22.70 22.70 0 0 0
05/05/2020
22.70
 0 22.70 22.70 22.70 0 0 0
04/05/2020
22.70
 0 22.70 22.70 22.70 0 0 0
29/04/2020
22.70
 0 22.70 22.70 22.70 0 0 0
28/04/2020
22.70
 900 22.15 22.70 20.30 0 0 0
27/04/2020
22.15
 0 22.15 22.15 22.15 0 0 0
24/04/2020
22.15
 0 22.15 22.15 22.15 0 0 0
23/04/2020
22.15
 0 22.15 22.15 22.15 0 0 0
22/04/2020
22.15
 0 22.15 22.15 22.15 0 0 0
21/04/2020
22.15
 0 22.15 22.15 22.15 0 0 0
20/04/2020
22.15
 0 22.15 22.15 22.15 0 0 0
17/04/2020
22.15
 0 22.15 22.15 22.15 0 0 0
16/04/2020
22.15
 0 22.15 22.15 22.15 0 0 0
15/04/2020
22.15
 0 22.15 22.15 22.15 0 0 0
14/04/2020
22.15
 0 22.15 22.15 22.15 0 0 0
13/04/2020
22.15
 0 22.15 22.15 22.15 0 0 0
10/04/2020
22.15
 0 22.15 22.15 22.15 0 0 0
09/04/2020
22.15
 0 22.15 22.15 22.15 0 0 0
08/04/2020
22.15
 0 22.15 22.15 22.15 0 0 0
07/04/2020
22.15
 0 22.15 22.15 22.15 0 0 0
06/04/2020
22.15
 0 22.15 22.15 22.15 0 0 0
03/04/2020
22.15
 0 22.15 22.15 22.15 0 0 0
01/04/2020
22.15
 0 22.15 22.15 22.15 0 0 0
31/03/2020
22.15
 0 22.15 22.15 22.15 0 0 0
30/03/2020
22.15
 0 22.15 22.15 22.15 0 0 0
27/03/2020
22.15
 0 22.15 22.15 22.15 0 0 0
26/03/2020
22.15
 0 22.15 22.15 22.15 0 0 0
25/03/2020
22.15
 0 22.15 22.15 22.15 0 0 0
24/03/2020
22.15
 0 22.15 22.15 22.15 0 0 0
23/03/2020
22.15
 0 22.15 22.15 22.15 0 0 0
20/03/2020
22.15
 0 22.15 22.15 22.15 0 0 0
19/03/2020
22.15
 0 22.15 22.15 22.15 0 0 0
18/03/2020
22.15
 0 22.15 22.15 22.15 0 0 0
17/03/2020
22.15
 0 22.15 22.15 22.15 0 0 0
16/03/2020
22.15
 0 22.15 22.15 22.15 0 0 0
13/03/2020
22.15
 0 22.15 22.15 22.15 0 0 0
12/03/2020
22.15
 0 22.15 22.15 22.15 0 0 0
11/03/2020
22.15
 0 22.15 22.15 22.15 0 0 0
10/03/2020
22.15
 0 22.15 22.15 22.15 0 0 0
09/03/2020
22.15
 0 22.15 22.15 22.15 0 0 0
06/03/2020
22.15
 0 22.15 22.15 22.15 0 0 0
05/03/2020
22.15
 0 22.15 22.15 22.15 0 0 0
04/03/2020
22.15
 0 22.15 22.15 22.15 0 0 0
03/03/2020
22.15
 0 22.15 22.15 22.15 0 0 0
02/03/2020
22.15
 0 22.15 22.15 22.15 0 0 0
28/02/2020
22.15
 0 22.15 22.15 22.15 0 0 0
27/02/2020
22.15
 0 22.15 22.15 22.15 0 0 0
26/02/2020
22.15
 0 22.15 22.15 22.15 0 0 0
25/02/2020
22.15
 0 22.15 22.15 22.15 0 0 0
24/02/2020
22.15
 0 22.15 22.15 22.15 0 0 0
21/02/2020
22.15
 0 22.15 22.15 22.15 0 0 0
20/02/2020
22.15
 0 22.15 22.15 22.15 0 0 0
19/02/2020
22.15
 0 22.15 22.15 22.15 0 0 0
18/02/2020
22.15
 0 22.15 22.15 22.15 0 0 0
17/02/2020
22.15
 100 22.15 22.15 22.15 0 100 -0.0
14/02/2020
22.15
 0 22.15 22.15 22.15 0 0 0
13/02/2020
22.15
 0 22.15 22.15 22.15 0 0 0
12/02/2020
22.15
 0 22.15 22.15 22.15 0 0 0
11/02/2020
22.15
 0 22.15 22.15 22.15 0 0 0
10/02/2020
22.15
 0 22.15 22.15 22.15 0 0 0
07/02/2020
22.15
 0 22.15 22.15 22.15 0 0 0
06/02/2020
22.15
 0 22.15 22.15 22.15 0 0 0
05/02/2020
22.15
 0 22.15 22.15 22.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |