CTCP Cơ khí và Khoáng sản Hà Giang (hgm)

111.80
2.30
(2.10%)
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)
26/01/2018
18.61
 0 18.61 18.61 18.61 0 0 0
25/01/2018
18.61
 1,200 18.61 18.61 18.61 0 0 0
24/01/2018
18.61
 0 18.61 18.61 18.61 0 0 0
23/01/2018
18.61
 0 18.61 18.61 18.61 0 0 0
22/01/2018
18.61
 0 18.61 18.61 18.61 0 0 0
19/01/2018
18.61
 0 18.61 18.61 18.61 0 0 0
18/01/2018
18.61
 0 18.61 18.61 18.61 0 0 0
17/01/2018
18.61
 0 18.61 18.61 18.61 0 0 0
16/01/2018
18.61
 0 18.61 18.61 18.61 0 0 0
15/01/2018
18.61
 0 18.61 18.61 18.61 0 0 0
12/01/2018
18.61
 0 18.61 18.61 18.61 0 0 0
11/01/2018
18.61
 0 18.61 18.61 18.61 0 0 0
10/01/2018
18.61
 0 18.61 18.61 18.61 0 0 0
09/01/2018
18.61
 0 18.61 18.61 18.61 0 0 0
08/01/2018
18.61
 0 18.61 18.61 18.61 0 0 0
05/01/2018
18.61
 400 19.49 19.49 18.61 400 0 0.0
04/01/2018
19.49
 0 19.49 19.49 19.49 0 0 0
03/01/2018
19.49
 0 19.49 19.49 19.49 0 0 0
02/01/2018
19.49
 0 19.49 19.49 19.49 0 0 0
29/12/2017
19.49
 0 19.49 19.49 19.49 0 0 0
28/12/2017
19.49
 0 19.49 19.49 19.49 0 0 0
27/12/2017: Cổ tức tiền mặt tỉ lệ: 10%
27/12/2017
19.49
 0 19.49 19.49 19.49 0 0 0
26/12/2017
19.49
 0 19.49 19.49 19.49 0 0 0
25/12/2017
19.49
 0 19.49 19.49 19.49 0 0 0
22/12/2017
19.49
 0 19.49 19.49 19.49 0 0 0
21/12/2017
19.49
 0 19.49 19.49 19.49 0 0 0
20/12/2017
19.49
 0 19.49 19.49 19.49 0 0 0
19/12/2017
19.49
 0 19.49 19.49 19.49 0 0 0
18/12/2017
19.49
 0 19.49 19.49 19.49 0 0 0
15/12/2017
19.49
 0 19.49 19.49 19.49 0 0 0
14/12/2017
19.49
 0 19.49 19.49 19.49 0 0 0
13/12/2017
19.49
 0 19.49 19.49 19.49 0 0 0
12/12/2017
19.49
 0 19.49 19.49 19.49 0 0 0
11/12/2017
19.49
 0 19.49 19.49 19.49 0 0 0
08/12/2017
19.49
 0 19.49 19.49 19.49 0 0 0
07/12/2017
19.49
 0 19.49 19.49 19.49 0 0 0
06/12/2017
19.49
 0 19.49 19.49 19.49 0 0 0
05/12/2017
19.49
 0 19.49 19.49 19.49 0 0 0
04/12/2017
19.49
 0 19.49 19.49 19.49 0 0 0
01/12/2017
19.49
 0 19.49 19.49 19.49 0 0 0
30/11/2017
19.49
 0 19.49 19.49 19.49 0 0 0
29/11/2017
19.49
 0 19.49 19.49 19.49 0 0 0
28/11/2017
19.49
 0 19.49 19.49 19.49 0 0 0
27/11/2017
19.49
 600 21.65 21.65 19.49 0 0 0
24/11/2017
21.65
 0 21.65 21.65 21.65 0 0 0
23/11/2017
21.65
 0 21.65 21.65 21.65 0 0 0
22/11/2017
21.65
 0 21.65 21.65 21.65 0 0 0
21/11/2017
21.65
 0 21.65 21.65 21.65 0 0 0
20/11/2017
21.65
 0 21.65 21.65 21.65 0 0 0
17/11/2017
21.65
 200 20.39 21.65 21.65 0 0 0
16/11/2017
20.39
 4,600 19.74 20.39 19.38 0 0 0
15/11/2017
19.74
 0 19.74 19.74 19.74 0 0 0
14/11/2017
19.74
 100 19.28 19.74 19.74 0 0 0
13/11/2017
19.28
 0 19.28 19.28 19.28 0 0 0
10/11/2017
19.28
 0 19.28 19.28 19.28 0 0 0
09/11/2017
19.28
 0 19.28 19.28 19.28 0 0 0
08/11/2017
19.28
 200 17.67 19.28 19.28 0 0 0
07/11/2017
17.67
 100 19.64 19.64 17.67 0 100 -0.0
06/11/2017
19.64
 0 19.64 19.64 19.64 0 0 0
03/11/2017
19.64
 0 19.64 19.64 19.64 0 0 0
02/11/2017
19.64
 0 19.64 19.64 19.64 0 0 0
01/11/2017
19.64
 0 19.64 19.64 19.64 0 0 0
31/10/2017
19.64
 0 19.64 19.64 19.64 0 0 0
30/10/2017
19.64
 0 19.64 19.64 19.64 0 0 0
27/10/2017
19.64
 0 19.64 19.64 19.64 0 0 0
26/10/2017
19.64
 0 19.64 19.64 19.64 0 0 0
25/10/2017
19.64
 0 19.64 19.64 19.64 0 0 0
24/10/2017
19.64
 0 19.64 19.64 19.64 0 0 0
23/10/2017
19.64
 0 19.64 19.64 19.64 0 0 0
20/10/2017
19.64
 0 19.64 19.64 19.64 0 0 0
19/10/2017
19.64
 0 19.64 19.64 19.64 0 0 0
18/10/2017
19.64
 0 19.64 19.64 19.64 0 0 0
17/10/2017
19.64
 1,000 18.93 19.64 19.64 0 0 0
16/10/2017
18.93
 0 18.93 18.93 18.93 0 0 0
13/10/2017
18.93
 8,200 17.22 18.93 15.51 0 100 -0.0
12/10/2017
17.22
 0 17.22 17.22 17.22 0 0 0
11/10/2017
17.22
 100 19.13 19.13 17.22 0 100 -0.0
10/10/2017
19.13
 0 19.13 19.13 19.13 0 0 0
09/10/2017
19.13
 0 19.13 19.13 19.13 0 0 0
06/10/2017
19.13
 0 19.13 19.13 19.13 0 0 0
05/10/2017
19.13
 100 19.13 19.13 19.13 0 0 0
04/10/2017
19.13
 100 17.42 19.13 19.13 0 0 0
03/10/2017
17.42
 0 17.42 17.42 17.42 0 0 0
02/10/2017
17.42
 100 19.33 19.33 17.42 0 100 -0.0
29/09/2017
19.33
 0 19.33 19.33 19.33 0 0 0
28/09/2017
19.33
 200 17.62 19.33 19.33 0 0 0
27/09/2017
17.62
 0 17.62 17.62 17.62 0 0 0
26/09/2017
17.62
 0 17.62 17.62 17.62 0 0 0
25/09/2017
17.62
 0 17.62 17.62 17.62 0 0 0
22/09/2017
17.62
 100 19.54 19.54 17.62 0 100 -0.0
21/09/2017
19.54
 0 19.54 19.54 19.54 0 0 0
20/09/2017
19.54
 100 17.92 19.54 19.54 0 0 0
19/09/2017
17.92
 100 19.89 19.89 17.92 0 100 -0.0
18/09/2017
19.89
 0 19.89 19.89 19.89 0 0 0
15/09/2017
19.89
 0 19.89 19.89 19.89 0 0 0
14/09/2017
19.89
 0 19.89 19.89 19.89 0 0 0
13/09/2017
19.89
 0 19.89 19.89 19.89 0 0 0
12/09/2017
19.89
 100 18.13 19.89 19.89 0 0 0
11/09/2017
18.13
 0 18.13 18.13 18.13 0 0 0
08/09/2017
18.13
 100 20.14 20.14 18.13 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |