CTCP Cơ khí và Khoáng sản Hà Giang (hgm)

144.50
0
(0%)
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
(2026-05-20) 		-28 -16.23% 45,000 -2,500 0
144
174.90
144.50
2 tháng
(2026-04-20) 		-40.50 -21.89% 111,300 -483 0
144
185
144.50
3 tháng
(2026-03-23) 		-45.80 -24.07% 181,400 2,617 0.6
144
192.10
144.50
6 tháng
(2025-12-22) 		-85.30 -37.12% 766,300 9,717 2.2
144
240.05
144.50
12 tháng
(2025-06-24) 		-102.08 -41.40% 1,458,000 11,117 3.2
144
328.77
144.50
24 tháng
(2024-07-01) 		96.04 198.19% 2,874,536 7,118 3.0
47.16
334.93
144.50
36 tháng
(2023-07-05) 		104.81 264.07% 3,030,655 9,318 3.1
29.20
334.93
144.50
60 tháng
(2021-07-15) 		121.15 518.89% 3,146,131 10,718 3.2
20.99
334.93
144.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/04/2017
17.26
 0 17.26 17.26 17.26 0 0 0
03/04/2017
17.26
 0 17.26 17.26 17.26 0 0 0
31/03/2017
17.26
 200 19.17 19.17 17.26 100 0 0.0
30/03/2017
19.17
 0 19.17 19.17 19.17 0 0 0
29/03/2017
19.17
 300 19.17 19.17 17.26 100 0 0.0
28/03/2017
19.17
 0 19.17 19.17 19.17 0 0 0
27/03/2017
19.17
 0 19.17 19.17 19.17 0 0 0
24/03/2017
19.17
 0 19.17 19.17 19.17 0 0 0
23/03/2017
19.17
 0 19.17 19.17 19.17 0 0 0
22/03/2017
19.17
 100 18.67 19.17 19.17 0 0 0
21/03/2017
18.67
 0 18.67 18.67 18.67 0 0 0
20/03/2017
18.67
 0 18.67 18.67 18.67 0 0 0
17/03/2017
18.67
 0 18.67 18.67 18.67 0 0 0
16/03/2017
18.67
 0 18.67 18.67 18.67 0 0 0
15/03/2017
18.67
 0 18.67 18.67 18.67 0 0 0
14/03/2017
18.67
 0 18.67 18.67 18.67 0 0 0
13/03/2017
18.67
 0 18.67 18.67 18.67 0 0 0
10/03/2017
18.67
 100 18.37 18.67 18.67 0 0 0
09/03/2017
18.37
 300 20.33 20.33 18.37 0 100 -0.0
08/03/2017
20.33
 0 20.33 20.33 20.33 0 0 0
07/03/2017
20.33
 3,100 18.57 20.33 17.66 2,900 0 0.1
06/03/2017
18.57
 3,100 19.53 19.53 18.57 2,800 0 0.1
03/03/2017
19.53
 0 19.53 19.53 19.53 0 0 0
02/03/2017
19.53
 0 19.53 19.53 19.53 0 0 0
01/03/2017
19.53
 0 19.53 19.53 19.53 0 0 0
28/02/2017
19.53
 0 19.53 19.53 19.53 0 0 0
27/02/2017
19.53
 0 19.53 19.53 19.53 0 0 0
24/02/2017
19.53
 0 19.53 19.53 19.53 0 0 0
23/02/2017
19.53
 0 19.53 19.53 19.53 0 0 0
22/02/2017
19.53
 0 19.53 19.53 19.53 0 0 0
21/02/2017
19.53
 2,800 21.65 21.65 19.53 2,700 0 0.1
20/02/2017
21.65
 0 21.65 21.65 21.65 0 0 0
17/02/2017
21.65
 0 21.65 21.65 21.65 0 0 0
16/02/2017
21.65
 0 21.65 21.65 21.65 0 0 0
15/02/2017
21.65
 0 21.65 21.65 21.65 0 0 0
14/02/2017
21.65
 0 21.65 21.65 21.65 0 0 0
13/02/2017
21.65
 300 19.68 21.65 21.65 0 0 0
10/02/2017
19.68
 0 19.68 19.68 19.68 0 0 0
09/02/2017
19.68
 0 19.68 19.68 19.68 0 0 0
08/02/2017
19.68
 0 19.68 19.68 19.68 0 0 0
07/02/2017
19.68
 0 19.68 19.68 19.68 0 0 0
06/02/2017
19.68
 0 19.68 19.68 19.68 0 0 0
03/02/2017
19.68
 0 19.68 19.68 19.68 0 0 0
02/02/2017
19.68
 0 19.68 19.68 19.68 0 0 0
25/01/2017
19.68
 0 19.68 19.68 19.68 0 0 0
24/01/2017
19.68
 0 19.68 19.68 19.68 0 0 0
23/01/2017
19.68
 0 19.68 19.68 19.68 0 0 0
20/01/2017
19.68
 100 19.28 19.68 19.68 0 0 0
19/01/2017
19.28
 200 19.48 19.48 19.28 200 0 0.0
18/01/2017
19.48
 0 19.48 19.48 19.48 0 0 0
17/01/2017
19.48
 0 19.48 19.48 19.48 0 0 0
16/01/2017
19.48
 0 19.48 19.48 19.48 0 0 0
13/01/2017
19.48
 0 19.48 19.48 19.48 0 0 0
12/01/2017
19.48
 0 19.48 19.48 19.48 0 0 0
11/01/2017
19.48
 100 19.48 19.48 19.48 0 100 -0.0
10/01/2017
19.48
 0 19.48 19.48 19.48 0 0 0
09/01/2017
19.48
 0 19.48 19.48 19.48 0 0 0
06/01/2017
19.48
 0 19.48 19.48 19.48 0 0 0
05/01/2017
19.48
 0 19.48 19.48 19.48 0 0 0
04/01/2017
19.48
 1,900 21.34 21.34 19.48 1,900 0 0.1
03/01/2017
21.34
 0 21.34 21.34 21.34 0 0 0
30/12/2016
21.34
 200 21.39 21.39 19.28 100 200 -0.0
29/12/2016
21.39
 100 19.48 21.39 21.39 0 0 0
28/12/2016
19.48
 0 19.48 19.48 19.48 0 0 0
27/12/2016
19.48
 0 19.48 19.48 19.48 0 0 0
26/12/2016
19.48
 0 19.48 19.48 19.48 0 0 0
23/12/2016
19.48
 0 19.48 19.48 19.48 0 0 0
22/12/2016
19.48
 600 20.18 20.18 19.48 600 600 0
21/12/2016
20.18
 0 20.18 20.18 20.18 0 0 0
20/12/2016
20.18
 0 20.18 20.18 20.18 0 0 0
19/12/2016
20.18
 2,000 20.18 20.18 20.18 0 0 0
16/12/2016
20.18
 0 20.18 20.18 20.18 0 0 0
15/12/2016
20.18
 0 20.18 20.18 20.18 0 0 0
14/12/2016
20.18
 0 20.18 20.18 20.18 0 0 0
13/12/2016
20.18
 0 20.18 20.18 20.18 0 0 0
12/12/2016
20.18
 0 20.18 20.18 20.18 0 0 0
09/12/2016
20.18
 0 20.18 20.18 20.18 0 0 0
08/12/2016
20.18
 0 20.18 20.18 20.18 0 0 0
07/12/2016
20.18
 0 20.18 20.18 20.18 0 0 0
06/12/2016
20.18
 0 20.18 20.18 20.18 0 0 0
05/12/2016
20.18
 0 20.18 20.18 20.18 0 0 0
02/12/2016
20.18
 0 20.18 20.18 20.18 0 0 0
01/12/2016
20.18
 0 20.18 20.18 20.18 0 0 0
30/11/2016
20.18
 0 20.18 20.18 20.18 0 0 0
29/11/2016
20.18
 0 20.18 20.18 20.18 0 0 0
28/11/2016
20.18
 0 20.18 20.18 20.18 0 0 0
25/11/2016
20.18
 0 20.18 20.18 20.18 0 0 0
24/11/2016
20.18
 100 19.68 20.18 20.18 0 0 0
23/11/2016
19.68
 5,200 19.78 19.78 19.68 5,200 0 0.2
22/11/2016
19.78
 500 19.98 19.98 19.78 500 0 0.0
21/11/2016
19.98
 0 19.98 19.98 19.98 0 0 0
18/11/2016
19.98
 0 19.98 19.98 19.98 0 0 0
17/11/2016
19.98
 0 19.98 19.98 19.98 0 0 0
16/11/2016
19.98
 2,600 20.18 20.18 19.98 2,600 0 0.1
15/11/2016
20.18
 2,600 20.18 20.18 20.18 2,600 0 0.1
14/11/2016
20.18
 2,600 20.39 20.39 20.18 2,600 0 0.1
11/11/2016
20.39
 0 20.39 20.39 20.39 0 0 0
10/11/2016
20.39
 1,800 20.39 20.39 20.39 1,800 0 0.1
09/11/2016
20.39
 5,600 20.33 20.39 20.39 0 0 0
08/11/2016
20.33
 0 20.33 20.33 20.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |