CTCP Cơ khí và Khoáng sản Hà Giang (hgm)

211
-2
(-0.94%)
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
(2026-02-23) 		21 10.94% 161,800 -1,200 -0.3
184.50
214.70
211
2 tháng
(2026-01-19) 		-18.80 -8.11% 462,900 4,600 1.0
184.50
250.50
211
3 tháng
(2025-12-18) 		-26 -10.88% 567,100 6,700 1.5
184.50
250.50
211
6 tháng
(2025-09-19) 		-85.99 -28.76% 918,900 -5,600 -1.8
184.50
309.44
211
12 tháng
(2025-03-24) 		-93.59 -30.53% 1,563,000 9,301 3.0
184.50
343.08
211
24 tháng
(2024-03-28) 		170.11 396.59% 2,719,739 4,901 2.4
39.73
349.51
211
36 tháng
(2023-04-03) 		174.03 446.58% 2,832,956 8,201 2.6
30.47
349.51
211
60 tháng
(2021-04-13) 		187.51 735.72% 2,946,831 8,701 2.6
21.91
349.51
211
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/05/2019
24.44
 0 24.44 24.44 24.44 0 0 0
28/05/2019
24.44
 0 24.44 24.44 24.44 0 0 0
27/05/2019
24.44
 0 24.44 24.44 24.44 0 0 0
24/05/2019
24.44
 0 24.44 24.44 24.44 0 0 0
23/05/2019
24.44
 0 24.44 24.44 24.44 0 0 0
22/05/2019
24.44
 0 24.44 24.44 24.44 0 0 0
21/05/2019
24.44
 0 24.44 24.44 24.44 0 0 0
20/05/2019
24.44
 0 24.44 24.44 24.44 0 0 0
17/05/2019
24.44
 0 24.44 24.44 24.44 0 0 0
16/05/2019
24.44
 0 24.44 24.44 24.44 0 0 0
15/05/2019
24.44
 0 24.44 24.44 24.44 0 0 0
14/05/2019
24.44
 0 24.44 24.44 24.44 0 0 0
13/05/2019
24.44
 0 24.44 24.44 24.44 0 0 0
10/05/2019
24.44
 0 24.44 24.44 24.44 0 0 0
09/05/2019
24.44
 0 24.44 24.44 24.44 0 0 0
08/05/2019
24.44
 100 26.93 26.93 24.44 0 0 0
07/05/2019
26.93
 0 26.93 26.93 26.93 0 0 0
06/05/2019
26.93
 0 26.93 26.93 26.93 0 0 0
03/05/2019
26.93
 0 26.93 26.93 26.93 0 0 0
02/05/2019
26.93
 0 26.93 26.93 26.93 0 0 0
26/04/2019
26.93
 0 26.93 26.93 26.93 0 0 0
25/04/2019
26.93
 0 26.93 26.93 26.93 0 0 0
24/04/2019
26.93
 200 24.56 26.93 26.63 0 0 0
23/04/2019
24.56
 100 26.63 26.63 24.56 0 0 0
22/04/2019
26.63
 0 26.63 26.63 26.63 0 0 0
19/04/2019
26.63
 600 25.45 26.63 26.63 0 0 0
18/04/2019
25.45
 0 25.45 25.45 25.45 0 0 0
17/04/2019
25.45
 0 25.45 25.45 25.45 0 0 0
16/04/2019
25.45
 0 25.45 25.45 25.45 0 0 0
12/04/2019
25.45
 0 25.45 25.45 25.45 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |