CTCP Cơ khí và Khoáng sản Hà Giang (hgm)

227.80
2.80
(1.24%)
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
(2025-12-29) 		-15 -6.25% 107,100 1,800 0.4
225
241.20
227.80
2 tháng
(2025-12-01) 		-29.30 -11.52% 192,300 2,600 0.6
225
254.30
227.80
3 tháng
(2025-10-30) 		-46.02 -16.98% 302,800 -9,100 -2.5
225
271.02
227.80
6 tháng
(2025-08-01) 		-85.58 -27.55% 679,100 4,200 1.7
225
311.15
227.80
12 tháng
(2025-02-03) 		38.83 20.85% 1,513,532 4,201 1.7
186.17
349.51
227.80
24 tháng
(2024-02-15) 		182.85 433.82% 2,370,654 1,501 1.6
39.73
349.51
227.80
36 tháng
(2023-02-13) 		191.41 569.91% 2,410,467 3,801 1.7
30.47
349.51
227.80
60 tháng
(2021-02-23) 		201.83 871.08% 2,520,731 4,501 1.7
21.91
349.51
227.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2019
25.45
 500 24.27 25.45 25.45 0 0 0
10/04/2019
24.27
 0 24.27 24.27 24.27 0 0 0
09/04/2019
24.27
 0 24.27 24.27 24.27 0 0 0
08/04/2019
24.27
 0 24.27 24.27 24.27 0 0 0
05/04/2019
24.27
 100 26.04 26.04 24.27 0 0 0
04/04/2019
26.04
 0 26.04 26.04 26.04 0 0 0
03/04/2019
26.04
 800 23.67 26.04 25.92 0 0 0
02/04/2019
23.67
 100 24.62 24.62 23.67 0 0 0
01/04/2019
24.62
 0 24.62 24.62 24.62 0 0 0
29/03/2019
24.62
 6,300 24.56 26.99 23.79 0 0 0
28/03/2019
24.56
 1,400 23.97 26.34 24.56 0 0 0
27/03/2019
23.97
 0 23.97 23.97 23.97 0 0 0
26/03/2019
23.97
 0 23.97 23.97 23.97 0 0 0
25/03/2019
23.97
 2,000 24.09 26.46 23.97 0 0 0
22/03/2019
24.09
 600 24.27 26.69 23.97 0 0 0
21/03/2019
24.27
 100 25.45 25.45 24.27 0 0 0
20/03/2019
25.45
 0 25.45 25.45 25.45 0 0 0
19/03/2019
25.45
 0 25.45 25.45 25.45 0 0 0
18/03/2019
25.45
 2,100 23.14 25.45 24.80 0 0 0
15/03/2019
23.14
 0 23.14 23.14 23.14 0 0 0
14/03/2019
23.14
 300 23.91 24.80 23.14 0 0 0
13/03/2019
23.91
 0 23.91 23.91 23.91 0 0 0
12/03/2019
23.91
 1,200 23.79 25.15 23.73 0 0 0
11/03/2019
23.79
 20,100 23.73 25.15 23.79 0 13,600 -0.6
08/03/2019
23.73
 41,300 23.67 25.15 23.73 0 41,200 -1.7
07/03/2019
23.67
 32,400 23.67 24.86 23.67 0 16,500 -0.7
06/03/2019
23.67
 10,800 23.73 24.86 23.67 0 10,500 -0.4
05/03/2019
23.73
 9,400 23.67 24.86 23.73 0 9,300 -0.4
04/03/2019
23.67
 6,500 23.73 24.86 23.67 0 5,900 -0.2
01/03/2019
23.73
 5,300 23.67 24.86 23.73 0 4,900 -0.2
28/02/2019
23.67
 1,600 23.67 24.86 23.67 0 1,200 -0.1
27/02/2019
23.67
 1,900 23.67 24.86 23.67 0 1,600 -0.1
26/02/2019
23.67
 0 23.67 23.67 23.67 0 0 0
25/02/2019
23.67
 2,400 23.67 24.86 23.67 0 2,300 -0.1
22/02/2019
23.67
 2,100 23.73 26.10 23.67 100 0 0.0
21/02/2019
23.73
 1,000 23.73 23.73 23.73 0 1,000 -0.0
20/02/2019
23.73
 500 23.67 23.73 23.73 0 500 -0.0
19/02/2019
23.67
 1,000 23.67 23.67 23.67 0 1,000 -0.0
18/02/2019
23.67
 200 23.67 23.67 23.67 0 200 -0.0
15/02/2019
23.67
 1,400 23.67 23.67 23.67 0 1,200 -0.0
14/02/2019
23.67
 1,300 23.67 26.04 23.67 100 0 0.0
13/02/2019
23.67
 0 23.67 23.67 23.67 0 0 0
12/02/2019
23.67
 7,300 23.67 25.75 23.67 0 7,200 -0.3
11/02/2019
23.67
 7,000 24.50 25.75 23.67 0 0 0
01/02/2019
24.50
 2,000 27.17 27.17 24.50 0 0 0
31/01/2019
27.17
 100 30.19 30.19 27.17 0 0 0
30/01/2019
30.19
 0 30.19 30.19 30.19 0 0 0
29/01/2019
30.19
 0 30.19 30.19 30.19 0 0 0
28/01/2019
30.19
 0 30.19 30.19 30.19 0 0 0
25/01/2019
30.19
 0 30.19 30.19 30.19 0 0 0
24/01/2019
30.19
 0 30.19 30.19 30.19 0 0 0
23/01/2019
30.19
 0 30.19 30.19 30.19 0 0 0
22/01/2019
30.19
 0 30.19 30.19 30.19 0 0 0
21/01/2019
30.19
 0 30.19 30.19 30.19 0 0 0
18/01/2019
30.19
 0 30.19 30.19 30.19 0 0 0
17/01/2019
30.19
 0 30.19 30.19 30.19 0 0 0
16/01/2019
30.19
 0 30.19 30.19 30.19 0 0 0
15/01/2019
30.19
 0 30.19 30.19 30.19 0 0 0
14/01/2019
30.19
 0 30.19 30.19 30.19 0 0 0
11/01/2019
30.19
 0 30.19 30.19 30.19 0 0 0
10/01/2019
30.19
 100 27.46 30.19 30.19 100 0 0.0
09/01/2019
27.46
 0 27.46 27.46 27.46 0 0 0
08/01/2019
27.46
 0 27.46 27.46 27.46 0 0 0
07/01/2019
27.46
 0 27.46 27.46 27.46 0 0 0
04/01/2019
27.46
 100 25.04 27.46 27.46 100 0 0.0
03/01/2019
25.04
 0 25.04 25.04 25.04 0 0 0
02/01/2019
25.04
 100 22.79 25.04 25.04 100 0 0.0
28/12/2018
22.79
 0 22.79 22.79 22.79 0 0 0
27/12/2018
22.79
 0 22.79 22.79 22.79 0 0 0
26/12/2018
22.79
 0 22.79 22.79 22.79 0 0 0
25/12/2018
22.79
 100 23.38 23.38 22.79 0 0 0
24/12/2018
23.38
 0 23.38 23.38 23.38 0 0 0
21/12/2018
23.38
 100 24.56 24.56 23.38 0 0 0
20/12/2018
24.56
 0 24.56 24.56 24.56 0 0 0
19/12/2018
24.56
 500 25.15 25.15 24.56 0 0 0
18/12/2018
25.15
 0 25.15 25.15 25.15 0 0 0
17/12/2018
25.15
 0 25.15 25.15 25.15 0 0 0
14/12/2018
25.15
 0 25.15 25.15 25.15 0 0 0
13/12/2018
25.15
 0 25.15 25.15 25.15 0 0 0
12/12/2018
25.15
 0 25.15 25.15 25.15 0 0 0
11/12/2018
25.15
 0 25.15 25.15 25.15 0 0 0
10/12/2018
25.15
 0 25.15 25.15 25.15 0 0 0
07/12/2018
25.15
 0 25.15 25.15 25.15 0 0 0
06/12/2018
25.15
 0 25.15 25.15 25.15 0 0 0
05/12/2018
25.15
 0 25.15 25.15 25.15 0 0 0
04/12/2018
25.15
 0 25.15 25.15 25.15 0 0 0
03/12/2018
25.15
 0 25.15 25.15 25.15 0 0 0
30/11/2018
25.15
 100 22.91 25.15 25.15 100 0 0.0
29/11/2018
22.91
 200 24.33 26.75 22.91 100 0 0.0
28/11/2018
24.33
 0 24.33 24.33 24.33 0 0 0
27/11/2018
24.33
 700 24.56 26.99 24.33 100 0 0.0
26/11/2018
24.56
 0 24.56 24.56 24.56 0 0 0
23/11/2018
24.56
 6,600 24.56 26.99 22.55 100 0 0.0
22/11/2018
24.56
 0 24.56 24.56 24.56 0 0 0
21/11/2018
24.56
 0 24.56 24.56 24.56 0 0 0
20/11/2018
24.56
 0 24.56 24.56 24.56 0 0 0
19/11/2018
24.56
 0 24.56 24.56 24.56 0 0 0
16/11/2018
24.56
 0 24.56 24.56 24.56 0 0 0
15/11/2018
24.56
 0 24.56 24.56 24.56 0 0 0
14/11/2018
24.56
 0 24.56 24.56 24.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |