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)
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
24/09/2018
25.33
 0 25.33 25.33 25.33 0 0 0
21/09/2018
25.33
 0 25.33 25.33 25.33 0 0 0
20/09/2018
25.33
 0 25.33 25.33 25.33 0 0 0
19/09/2018
25.33
 0 25.33 25.33 25.33 0 0 0
18/09/2018
25.33
 0 25.33 25.33 25.33 0 0 0
17/09/2018
25.33
 0 25.33 25.33 25.33 0 0 0
14/09/2018
25.33
 0 25.33 25.33 25.33 0 0 0
13/09/2018
25.33
 0 25.33 25.33 25.33 0 0 0
12/09/2018
25.33
 0 25.33 25.33 25.33 0 0 0
11/09/2018
25.33
 0 25.33 25.33 25.33 0 0 0
10/09/2018
25.33
 100 23.08 25.33 25.33 100 0 0.0
07/09/2018
23.08
 0 23.08 23.08 23.08 0 0 0
06/09/2018
23.08
 0 23.08 23.08 23.08 0 0 0
05/09/2018
23.08
 0 23.08 23.08 23.08 0 0 0
04/09/2018
23.08
 0 23.08 23.08 23.08 0 0 0
31/08/2018
23.08
 0 23.08 23.08 23.08 0 0 0
30/08/2018
23.08
 0 23.08 23.08 23.08 0 0 0
29/08/2018
23.08
 0 23.08 23.08 23.08 0 0 0
28/08/2018
23.08
 0 23.08 23.08 23.08 0 0 0
27/08/2018
23.08
 200 25.45 27.94 23.08 100 0 0.0
24/08/2018
25.45
 0 25.45 25.45 25.45 0 0 0
23/08/2018
25.45
 0 25.45 25.45 25.45 0 0 0
22/08/2018
25.45
 200 25.81 28.29 25.45 100 0 0.0
21/08/2018
25.81
 0 25.81 25.81 25.81 0 0 0
20/08/2018
25.81
 0 25.81 25.81 25.81 0 0 0
17/08/2018
25.81
 0 25.81 25.81 25.81 0 0 0
16/08/2018
25.81
 0 25.81 25.81 25.81 0 0 0
15/08/2018
25.81
 0 25.81 25.81 25.81 0 0 0
14/08/2018
25.81
 0 25.81 25.81 25.81 0 0 0
13/08/2018
25.81
 0 25.81 25.81 25.81 0 0 0
10/08/2018
25.81
 0 25.81 25.81 25.81 0 0 0
09/08/2018
25.81
 0 25.81 25.81 25.81 0 0 0
08/08/2018
25.81
 0 25.81 25.81 25.81 0 0 0
07/08/2018
25.81
 0 25.81 25.81 25.81 0 0 0
06/08/2018
25.81
 0 25.81 25.81 25.81 0 0 0
03/08/2018: Cổ tức tiền mặt tỉ lệ: 15%
03/08/2018
25.81
 0 25.81 25.81 25.81 0 0 0
02/08/2018
25.81
 0 25.81 25.81 25.81 0 0 0
01/08/2018
25.81
 4,700 23.46 25.81 22.89 100 2,100 -0.1
31/07/2018
23.46
 500 25.75 25.75 23.46 0 0 0
30/07/2018
25.75
 0 25.75 25.75 25.75 0 0 0
27/07/2018
25.75
 4,900 24.89 25.75 25.18 0 4,900 -0.2
26/07/2018
24.89
 700 25.75 25.75 23.17 0 0 0
25/07/2018
25.75
 3,200 25.46 25.75 23.46 0 2,000 -0.1
24/07/2018
25.46
 0 25.46 25.46 25.46 0 0 0
23/07/2018
25.46
 400 25.18 27.64 22.89 100 0 0.0
20/07/2018
25.18
 0 25.18 25.18 25.18 0 0 0
19/07/2018
25.18
 400 23.12 25.35 21.74 100 0 0.0
18/07/2018
23.12
 300 25.63 28.09 23.12 100 0 0.0
17/07/2018
25.63
 300 23.34 25.63 21.46 100 100 -0
16/07/2018
23.34
 1,800 21.23 23.34 20.83 100 1,100 -0.0
13/07/2018
21.23
 2,200 21.34 23.46 21.23 100 2,000 -0.1
12/07/2018
21.34
 0 21.34 21.34 21.34 0 0 0
11/07/2018
21.34
 0 21.34 21.34 21.34 0 0 0
10/07/2018
21.34
 200 23.29 23.29 21.34 0 0 0
09/07/2018
23.29
 400 21.17 23.29 23.29 0 0 0
06/07/2018
21.17
 200 23.29 25.58 21.17 100 0 0.0
05/07/2018
23.29
 200 21.17 23.29 23.29 100 0 0.0
04/07/2018
21.17
 200 21.74 21.74 21.17 0 0 0
03/07/2018
21.74
 0 21.74 21.74 21.74 0 0 0
02/07/2018
21.74
 0 21.74 21.74 21.74 0 0 0
29/06/2018
21.74
 100 21.74 21.74 21.74 0 0 0
28/06/2018
21.74
 500 21.17 21.74 21.17 0 0 0
27/06/2018
21.17
 0 21.17 21.17 21.17 0 0 0
26/06/2018
21.17
 0 21.17 21.17 21.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |