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)
27/06/2018
19.53
 0 19.53 19.53 19.53 0 0 0
26/06/2018
19.53
 0 19.53 19.53 19.53 0 0 0
25/06/2018
19.53
 0 19.53 19.53 19.53 0 0 0
22/06/2018
19.53
 0 19.53 19.53 19.53 0 0 0
21/06/2018
19.53
 500 19.53 19.53 19.53 0 0 0
20/06/2018
19.53
 200 19.22 19.53 19.53 0 0 0
19/06/2018
19.22
 100 21.01 21.01 19.22 0 0 0
18/06/2018
21.01
 0 21.01 21.01 21.01 0 0 0
15/06/2018
21.01
 0 21.01 21.01 21.01 0 0 0
14/06/2018
21.01
 100 19.11 21.01 21.01 100 0 0.0
13/06/2018
19.11
 0 19.11 19.11 19.11 0 0 0
12/06/2018
19.11
 2,500 21.17 23.28 19.11 300 2,000 -0.1
11/06/2018
21.17
 2,200 21.12 23.23 21.17 100 2,000 -0.1
08/06/2018
21.12
 2,900 20.70 22.75 21.12 100 1,000 -0.0
07/06/2018
20.70
 400 21.12 23.18 20.70 100 0 0.0
06/06/2018
21.12
 2,100 22.17 24.34 21.12 100 0 0.0
05/06/2018
22.17
 52,000 20.17 22.17 22.17 100 0 0.0
04/06/2018
20.17
 0 20.17 20.17 20.17 0 0 0
01/06/2018
20.17
 0 20.17 20.17 20.17 0 0 0
31/05/2018
20.17
 0 20.17 20.17 20.17 0 0 0
30/05/2018
20.17
 200 20.33 20.33 20.17 0 0 0
29/05/2018
20.33
 0 20.33 20.33 20.33 0 0 0
28/05/2018
20.33
 0 20.33 20.33 20.33 0 0 0
25/05/2018
20.33
 1,700 20.48 22.49 20.33 0 0 0
24/05/2018
20.48
 0 20.48 20.48 20.48 0 0 0
23/05/2018
20.48
 0 20.48 20.48 20.48 0 0 0
22/05/2018
20.48
 1,400 22.17 22.70 20.17 0 0 0
21/05/2018
22.17
 500 20.17 22.17 22.17 0 0 0
18/05/2018
20.17
 200 22.17 22.17 20.17 0 0 0
17/05/2018
22.17
 3,500 20.17 22.17 22.17 0 0 0
16/05/2018
20.17
 1,800 20.43 22.44 19.80 0 0 0
15/05/2018
20.43
 0 20.43 20.43 20.43 0 0 0
14/05/2018
20.43
 6,000 21.59 22.33 19.80 0 0 0
11/05/2018
21.59
 0 21.59 21.59 21.59 0 0 0
10/05/2018
21.59
 100 19.69 21.59 21.59 0 0 0
09/05/2018
19.69
 0 19.69 19.69 19.69 0 0 0
08/05/2018: Cổ tức tiền mặt tỉ lệ: 8%
08/05/2018
19.69
 0 19.69 19.69 19.69 0 0 0
07/05/2018
19.69
 10,000 19.74 21.71 19.69 0 0 0
04/05/2018
19.74
 200 21.71 21.71 19.74 0 0 0
03/05/2018
21.71
 0 21.71 21.71 21.71 0 0 0
02/05/2018
21.71
 3,000 19.74 21.71 21.71 0 0 0
27/04/2018
19.74
 13,500 19.74 21.71 19.74 0 0 0
26/04/2018
19.74
 1,200 21.29 22.74 19.74 0 0 0
24/04/2018
21.29
 400 19.38 21.29 21.29 0 0 0
23/04/2018
19.38
 3,200 19.64 21.60 19.28 0 0 0
20/04/2018
19.64
 100 19.90 19.90 19.64 0 0 0
19/04/2018
19.90
 0 19.90 19.90 19.90 0 0 0
18/04/2018
19.90
 100 21.66 21.66 19.90 0 0 0
17/04/2018
21.66
 1,200 19.69 21.66 19.12 0 0 0
16/04/2018
19.69
 1,800 19.74 21.71 19.69 0 0 0
13/04/2018
19.74
 1,200 21.66 21.66 19.74 0 0 0
12/04/2018
21.66
 2,800 19.69 21.66 19.23 0 0 0
11/04/2018
19.69
 100 21.04 21.04 19.69 0 0 0
10/04/2018
21.04
 1,400 19.12 21.04 21.04 0 0 0
09/04/2018
19.12
 100 21.04 21.04 19.12 0 0 0
06/04/2018
21.04
 8,000 19.12 21.04 20.67 0 0 0
05/04/2018
19.12
 0 19.12 19.12 19.12 0 0 0
04/04/2018
19.12
 0 19.12 19.12 19.12 0 0 0
03/04/2018
19.12
 0 19.12 19.12 19.12 0 0 0
02/04/2018
19.12
 100 17.42 19.12 19.12 0 0 0
30/03/2018
17.42
 100 18.81 18.81 17.42 0 0 0
29/03/2018
18.81
 3,100 18.86 20.73 18.81 0 0 0
28/03/2018
18.86
 2,100 18.92 20.78 18.86 0 0 0
27/03/2018
18.92
 100 20.73 20.73 18.92 0 0 0
26/03/2018
20.73
 5,100 18.86 20.73 20.67 0 0 0
23/03/2018
18.86
 0 18.86 18.86 18.86 0 0 0
22/03/2018
18.86
 100 20.67 20.67 18.86 0 0 0
21/03/2018
20.67
 0 20.67 20.67 20.67 0 0 0
20/03/2018
20.67
 200 18.81 20.67 20.67 0 0 0
19/03/2018
18.81
 0 18.81 18.81 18.81 0 0 0
16/03/2018
18.81
 100 20.47 20.47 18.81 0 0 0
15/03/2018
20.47
 0 20.47 20.47 20.47 0 0 0
14/03/2018
20.47
 0 20.47 20.47 20.47 0 0 0
13/03/2018
20.47
 4,000 18.61 20.47 20.47 0 0 0
12/03/2018
18.61
 0 18.61 18.61 18.61 0 0 0
09/03/2018
18.61
 0 18.61 18.61 18.61 0 0 0
08/03/2018
18.61
 0 18.61 18.61 18.61 0 0 0
07/03/2018
18.61
 0 18.61 18.61 18.61 0 0 0
06/03/2018
18.61
 0 18.61 18.61 18.61 0 0 0
05/03/2018
18.61
 2,700 20.16 20.16 18.61 0 2,600 -0.1
02/03/2018
20.16
 800 20.16 20.16 20.16 0 0 0
01/03/2018
20.16
 1,200 18.61 20.16 18.61 0 1,000 -0.0
28/02/2018
18.61
 0 18.61 18.61 18.61 0 0 0
27/02/2018
18.61
 600 19.12 19.12 18.61 0 600 -0.0
26/02/2018
19.12
 0 19.12 19.12 19.12 0 0 0
23/02/2018
19.12
 0 19.12 19.12 19.12 0 0 0
22/02/2018
19.12
 0 19.12 19.12 19.12 0 0 0
21/02/2018
19.12
 0 19.12 19.12 19.12 0 0 0
13/02/2018
19.12
 0 19.12 19.12 19.12 0 0 0
12/02/2018
19.12
 0 19.12 19.12 19.12 0 0 0
09/02/2018
19.12
 200 17.42 19.12 19.07 0 0 0
08/02/2018
17.42
 0 17.42 17.42 17.42 0 0 0
07/02/2018
17.42
 0 17.42 17.42 17.42 0 0 0
06/02/2018
17.42
 5,500 17.57 19.33 17.21 0 0 0
05/02/2018
17.57
 100 18.61 18.61 17.57 0 0 0
02/02/2018
18.61
 1,000 18.61 18.61 18.61 0 1,000 -0.0
01/02/2018
18.61
 100 18.66 18.66 18.61 0 0 0
31/01/2018
18.66
 0 18.66 18.66 18.66 0 0 0
30/01/2018
18.66
 6,100 18.61 18.66 17.16 0 0 0
29/01/2018
18.61
 200 18.61 18.61 16.75 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |