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)
15/11/2016
21.06
 2,600 21.06 21.06 21.06 2,600 0 0.1
14/11/2016
21.06
 2,600 21.27 21.27 21.06 2,600 0 0.1
11/11/2016
21.27
 0 21.27 21.27 21.27 0 0 0
10/11/2016
21.27
 1,800 21.27 21.27 21.27 1,800 0 0.1
09/11/2016
21.27
 5,600 21.22 21.27 21.27 0 0 0
08/11/2016
21.22
 0 21.22 21.22 21.22 0 0 0
07/11/2016
21.22
 0 21.22 21.22 21.22 0 0 0
04/11/2016
21.22
 0 21.22 21.22 21.22 0 0 0
03/11/2016
21.22
 0 21.22 21.22 21.22 0 0 0
02/11/2016
21.22
 0 21.22 21.22 21.22 0 0 0
01/11/2016
21.22
 0 21.22 21.22 21.22 0 0 0
31/10/2016
21.22
 0 21.22 21.22 21.22 0 0 0
28/10/2016
21.22
 0 21.22 21.22 21.22 0 0 0
27/10/2016
21.22
 0 21.22 21.22 21.22 0 0 0
26/10/2016
21.22
 0 21.22 21.22 21.22 0 0 0
25/10/2016
21.22
 0 21.22 21.22 21.22 0 0 0
24/10/2016
21.22
 100 21.27 21.27 21.22 100 0 0.0
21/10/2016
21.27
 0 21.27 21.27 21.27 0 0 0
20/10/2016
21.27
 0 21.27 21.27 21.27 0 0 0
19/10/2016
21.27
 0 21.27 21.27 21.27 0 0 0
18/10/2016
21.27
 0 21.27 21.27 21.27 0 0 0
17/10/2016
21.27
 1,900 19.59 21.27 20.27 0 0 0
14/10/2016
19.59
 0 19.59 19.59 19.59 0 0 0
13/10/2016
19.59
 0 19.59 19.59 19.59 0 0 0
12/10/2016
19.59
 0 19.59 19.59 19.59 0 0 0
11/10/2016
19.59
 0 19.59 19.59 19.59 0 0 0
10/10/2016
19.59
 100 18.96 19.59 19.59 0 0 0
07/10/2016
18.96
 400 18.96 18.96 18.96 0 0 0
06/10/2016
18.96
 100 18.96 18.96 18.96 0 0 0
05/10/2016
18.96
 1,900 18.96 18.96 18.96 1,900 0 0.1
04/10/2016
18.96
 1,000 18.96 18.96 18.96 0 0 0
03/10/2016
18.96
 600 18.96 18.96 18.96 0 0 0
30/09/2016
18.96
 1,000 18.96 19.01 18.96 400 0 0.0
29/09/2016
18.96
 2,000 18.96 18.96 18.96 0 0 0
28/09/2016
18.96
 0 18.96 18.96 18.96 0 0 0
27/09/2016
18.96
 0 18.96 18.96 18.96 0 0 0
26/09/2016
18.96
 0 18.96 18.96 18.96 0 0 0
23/09/2016
18.96
 0 18.96 18.96 18.96 0 0 0
22/09/2016
18.96
 0 18.96 18.96 18.96 0 0 0
21/09/2016
18.96
 100 21.06 21.06 18.96 0 100 -0.0
20/09/2016
21.06
 2,600 21.06 21.06 21.06 2,600 0 0.1
19/09/2016
21.06
 0 21.06 21.06 21.06 0 0 0
16/09/2016
21.06
 500 21.06 21.06 21.06 500 0 0.0
15/09/2016
21.06
 700 21.06 21.06 21.06 700 0 0.0
14/09/2016
21.06
 0 21.06 21.06 21.06 0 0 0
13/09/2016
21.06
 900 21.06 21.06 21.06 900 0 0.0
12/09/2016
21.06
 1,600 21.06 21.06 21.06 1,600 0 0.1
09/09/2016
21.06
 500 21.06 21.06 21.06 500 0 0.0
08/09/2016
21.06
 1,200 21.06 21.06 21.06 1,200 0 0.0
07/09/2016
21.06
 300 21.06 21.06 21.06 300 0 0.0
06/09/2016
21.06
 200 21.06 21.06 21.06 200 0 0.0
05/09/2016
21.06
 2,600 21.59 21.59 21.06 2,600 0 0.1
01/09/2016
21.59
 200 21.59 21.59 21.54 0 0 0
31/08/2016
21.59
 300 23.69 23.69 21.33 100 100 0
30/08/2016
23.69
 0 23.69 23.69 23.69 0 0 0
29/08/2016
23.69
 300 22.90 23.69 20.64 0 100 -0.0
26/08/2016
22.90
 200 20.85 22.90 22.85 0 0 0
25/08/2016
20.85
 0 20.85 20.85 20.85 0 0 0
24/08/2016
20.85
 0 20.85 20.85 20.85 0 0 0
23/08/2016
20.85
 100 23.17 23.17 20.85 100 100 0
22/08/2016
23.17
 100 21.06 23.17 23.17 0 0 0
19/08/2016
21.06
 3,000 23.01 23.01 20.75 2,600 100 0.1
18/08/2016
23.01
 700 25.54 25.54 23.01 0 0 0
17/08/2016
25.54
 0 25.54 25.54 25.54 0 0 0
16/08/2016
25.54
 0 25.54 25.54 25.54 0 0 0
15/08/2016
25.54
 0 25.54 25.54 25.54 0 0 0
12/08/2016
25.54
 300 23.22 25.54 20.90 100 100 0
11/08/2016
23.22
 100 21.11 23.22 23.22 0 0 0
10/08/2016
21.11
 0 21.11 21.11 21.11 0 0 0
09/08/2016
21.11
 100 23.43 23.43 21.11 0 100 -0.0
08/08/2016
23.43
 200 21.33 23.43 23.43 0 0 0
05/08/2016
21.33
 100 23.69 23.69 21.33 0 100 -0.0
04/08/2016
23.69
 0 23.69 23.69 23.69 0 0 0
03/08/2016
23.69
 600 23.17 23.69 23.69 0 0 0
02/08/2016
23.17
 300 25.70 25.70 23.17 0 0 0
01/08/2016
25.70
 0 25.70 25.70 25.70 0 0 0
29/07/2016
25.70
 2,500 25.75 25.75 23.22 0 0 0
28/07/2016
25.75
 0 25.75 25.75 25.75 0 0 0
27/07/2016
25.75
 0 25.75 25.75 25.75 0 0 0
26/07/2016
25.75
 300 24.01 25.75 25.75 0 0 0
25/07/2016
24.01
 500 26.64 26.85 24.01 0 0 0
22/07/2016
26.64
 0 26.64 26.64 26.64 0 0 0
21/07/2016
26.64
 0 26.64 26.64 26.64 0 0 0
20/07/2016
26.64
 600 24.22 26.64 21.85 0 0 0
19/07/2016
24.22
 100 26.27 26.27 24.22 0 0 0
18/07/2016
26.27
 500 23.91 26.27 26.27 0 0 0
15/07/2016
23.91
 600 21.75 23.91 21.75 0 0 0
14/07/2016
21.75
 1,200 24.12 24.12 21.75 1,000 0 0.0
13/07/2016
24.12
 0 24.12 24.12 24.12 0 0 0
12/07/2016
24.12
 0 24.12 24.12 24.12 0 0 0
11/07/2016
24.12
 0 24.12 24.12 24.12 0 0 0
08/07/2016
24.12
 0 24.12 24.12 24.12 0 0 0
07/07/2016
24.12
 400 26.75 26.75 24.12 0 0 0
06/07/2016
26.75
 100 24.33 26.75 26.75 0 0 0
05/07/2016
24.33
 800 27.01 27.01 24.33 0 300 -0.0
04/07/2016
27.01
 200 24.59 27.01 22.17 0 100 -0.0
01/07/2016
24.59
 100 22.38 24.59 24.59 0 0 0
30/06/2016
22.38
 2,000 22.38 24.59 20.17 0 100 -0.0
29/06/2016
22.38
 0 22.38 22.38 22.38 0 0 0
28/06/2016
22.38
 0 22.38 22.38 22.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |