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)
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
13/11/2018
24.56
 100 25.69 25.69 24.56 0 0 0
12/11/2018
25.69
 100 23.38 25.69 25.69 100 0 0.0
09/11/2018
23.38
 200 25.75 28.29 23.38 100 0 0.0
08/11/2018
25.75
 0 25.75 25.75 25.75 0 0 0
07/11/2018
25.75
 0 25.75 25.75 25.75 0 0 0
06/11/2018
25.75
 0 25.75 25.75 25.75 0 0 0
05/11/2018
25.75
 900 24.38 26.75 25.75 100 0 0.0
02/11/2018
24.38
 200 24.38 24.38 24.38 0 200 -0.0
01/11/2018
24.38
 1,900 24.38 24.38 24.38 0 1,900 -0.1
31/10/2018
24.38
 1,900 24.38 24.38 24.38 0 1,900 -0.1
30/10/2018
24.38
 200 24.44 26.87 24.38 100 0 0.0
29/10/2018
24.44
 0 24.44 24.44 24.44 0 0 0
26/10/2018
24.44
 0 24.44 24.44 24.44 0 0 0
25/10/2018
24.44
 200 26.75 29.36 24.44 100 0 0.0
24/10/2018
26.75
 0 26.75 26.75 26.75 0 0 0
23/10/2018
26.75
 0 26.75 26.75 26.75 0 0 0
22/10/2018
26.75
 100 24.38 26.75 26.75 100 0 0.0
19/10/2018
24.38
 200 26.99 29.59 24.38 100 0 0.0
18/10/2018
26.99
 500 24.56 26.99 23.67 100 400 -0.0
17/10/2018
24.56
 200 27.29 30.01 24.56 100 0 0.0
16/10/2018
27.29
 300 30.30 33.32 27.29 100 0 0.0
15/10/2018
30.30
 0 30.30 30.30 30.30 0 0 0
12/10/2018
30.30
 100 27.58 30.30 30.30 100 0 0.0
11/10/2018
27.58
 0 27.58 27.58 27.58 0 0 0
10/10/2018
27.58
 0 27.58 27.58 27.58 0 0 0
09/10/2018
27.58
 0 27.58 27.58 27.58 0 0 0
08/10/2018
27.58
 100 25.15 27.58 27.58 100 0 0.0
05/10/2018
25.15
 0 25.15 25.15 25.15 0 0 0
04/10/2018
25.15
 0 25.15 25.15 25.15 0 0 0
03/10/2018
25.15
 100 25.15 25.15 25.15 100 0 0.0
02/10/2018
25.15
 0 25.15 25.15 25.15 0 0 0
01/10/2018
25.15
 200 25.33 27.82 25.15 100 0 0.0
28/09/2018
25.33
 0 25.33 25.33 25.33 0 0 0
27/09/2018
25.33
 0 25.33 25.33 25.33 0 0 0
26/09/2018
25.33
 0 25.33 25.33 25.33 0 0 0
25/09/2018
25.33
 0 25.33 25.33 25.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |