CTCP Cơ khí và Khoáng sản Hà Giang (hgm)

251.50
1.30
(0.52%)
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
(2025-11-05) 		-15.79 -5.94% 93,100 -10,100 -2.6
247.70
265.99
251.50
2 tháng
(2025-10-06) 		-44.92 -15.22% 262,000 -12,600 -3.3
247.70
301.89
251.50
3 tháng
(2025-09-08) 		-47.82 -16.05% 379,900 -10,600 -2.7
247.70
309.44
251.50
6 tháng
(2025-06-09) 		-12.82 -4.88% 674,000 1,400 1.1
247.70
343.08
251.50
12 tháng
(2024-12-10) 		52.10 26.30% 1,435,723 1,501 1.1
170.58
349.51
251.50
24 tháng
(2023-12-18) 		210.42 528.98% 2,205,055 -1,599 0.8
30.47
349.51
251.50
36 tháng
(2022-12-21) 		218.06 678.47% 2,234,775 501 0.9
29.33
349.51
251.50
60 tháng
(2020-12-31) 		226.35 948.99% 2,342,831 1,201 0.9
21.91
349.51
251.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/12/2015
18.70
 0 18.70 18.70 18.70 0 0 0
04/12/2015
18.70
 3,100 18.19 18.70 18.19 2,900 0 0.1
03/12/2015
18.19
 600 18.70 18.70 18.19 0 0 0
02/12/2015
18.70
 1,000 18.19 19.15 18.70 0 0 0
01/12/2015
18.19
 800 18.19 18.19 16.37 0 100 -0.0
30/11/2015
18.19
 2,200 18.50 18.50 18.19 2,200 0 0.1
27/11/2015
18.50
 0 18.50 18.50 18.50 0 0 0
26/11/2015
18.50
 100 18.44 18.50 18.50 0 0 0
25/11/2015
18.44
 0 18.44 18.44 18.44 0 0 0
24/11/2015
18.44
 100 18.19 18.44 18.44 0 0 0
23/11/2015
18.19
 100 19.71 19.71 18.19 0 100 -0.0
20/11/2015
19.71
 200 17.99 19.71 19.71 0 0 0
19/11/2015
17.99
 100 19.96 19.96 17.99 0 100 -0.0
18/11/2015
19.96
 200 18.19 19.96 19.96 0 0 0
17/11/2015
18.19
 0 18.19 18.19 18.19 0 0 0
16/11/2015
18.19
 0 18.19 18.19 18.19 0 0 0
13/11/2015
18.19
 1,600 18.70 18.70 18.19 1,600 0 0.1
12/11/2015
18.70
 0 18.70 18.70 18.70 0 0 0
11/11/2015
18.70
 5,600 19.20 19.20 18.70 5,600 0 0.2
10/11/2015
19.20
 2,700 20.21 20.21 19.20 2,700 0 0.1
09/11/2015
20.21
 800 22.29 22.29 20.06 0 100 -0.0
06/11/2015
22.29
 200 20.26 22.29 22.23 0 0 0
05/11/2015
20.26
 0 20.26 20.26 20.26 0 0 0
04/11/2015
20.26
 0 20.26 20.26 20.26 0 0 0
03/11/2015
20.26
 0 20.26 20.26 20.26 0 0 0
02/11/2015
20.26
 0 20.26 20.26 20.26 0 0 0
30/10/2015
20.26
 0 20.26 20.26 20.26 0 0 0
29/10/2015
20.26
 100 22.49 22.49 20.26 0 100 -0.0
28/10/2015
22.49
 200 22.49 22.49 20.26 0 100 -0.0
27/10/2015
22.49
 200 20.47 22.49 18.44 0 100 -0.0
26/10/2015
20.47
 100 18.65 20.47 20.47 0 0 0
23/10/2015
18.65
 0 18.65 18.65 18.65 0 0 0
22/10/2015
18.65
 0 18.65 18.65 18.65 0 0 0
21/10/2015
18.65
 100 18.24 18.65 18.65 0 0 0
20/10/2015
18.24
 200 20.26 20.26 18.24 100 100 0
19/10/2015
20.26
 0 20.26 20.26 20.26 0 0 0
16/10/2015
20.26
 200 18.44 20.26 17.69 100 0 0.0
15/10/2015
18.44
 200 20.47 20.47 18.44 0 100 -0.0
14/10/2015
20.47
 0 20.47 20.47 20.47 0 0 0
13/10/2015
20.47
 0 20.47 20.47 20.47 0 0 0
12/10/2015
20.47
 100 18.90 20.47 20.47 0 0 0
09/10/2015
18.90
 0 18.90 18.90 18.90 0 0 0
08/10/2015
18.90
 700 20.97 20.97 18.90 0 100 -0.0
07/10/2015
20.97
 200 19.10 20.97 17.23 0 100 -0.0
06/10/2015
19.10
 100 17.84 19.10 19.10 0 0 0
05/10/2015
17.84
 0 17.84 17.84 17.84 0 0 0
02/10/2015
17.84
 0 17.84 17.84 17.84 0 0 0
01/10/2015
17.84
 0 17.84 17.84 17.84 0 0 0
30/09/2015
17.84
 0 17.84 17.84 17.84 0 0 0
29/09/2015
17.84
 100 16.22 17.84 17.84 0 0 0
28/09/2015
16.22
 100 17.99 17.99 16.22 0 100 -0.0
25/09/2015
17.99
 0 17.99 17.99 17.99 0 0 0
24/09/2015
17.99
 0 17.99 17.99 17.99 0 0 0
23/09/2015
17.99
 0 17.99 17.99 17.99 0 0 0
22/09/2015
17.99
 0 17.99 17.99 17.99 0 0 0
21/09/2015
17.99
 0 17.99 17.99 17.99 0 0 0
18/09/2015
17.99
 8,600 18.04 18.04 17.99 5,600 0 0.2
17/09/2015
18.04
 0 18.04 18.04 18.04 0 0 0
16/09/2015
18.04
 0 18.04 18.04 18.04 0 0 0
15/09/2015
18.04
 2,900 19.71 19.71 18.04 0 0 0
14/09/2015
19.71
 1,000 19.71 19.71 19.20 0 0 0
11/09/2015
19.71
 0 19.71 19.71 19.71 0 0 0
10/09/2015
19.71
 0 19.71 19.71 19.71 0 0 0
09/09/2015
19.71
 500 19.20 19.71 19.71 0 0 0
08/09/2015
19.20
 0 19.20 19.20 19.20 0 0 0
07/09/2015
19.20
 300 18.70 19.20 19.20 0 0 0
04/09/2015
18.70
 0 18.70 18.70 18.70 0 0 0
03/09/2015
18.70
 500 18.70 18.70 18.70 0 0 0
01/09/2015
18.70
 0 18.70 18.70 18.70 0 0 0
31/08/2015
18.70
 0 18.70 18.70 18.70 0 0 0
28/08/2015
18.70
 0 18.70 18.70 18.70 0 0 0
27/08/2015
18.70
 0 18.70 18.70 18.70 0 0 0
26/08/2015
18.70
 0 18.70 18.70 18.70 0 0 0
25/08/2015
18.70
 0 18.70 18.70 18.70 0 0 0
24/08/2015
18.70
 500 18.70 18.70 18.70 0 0 0
21/08/2015
18.70
 400 18.70 18.70 18.70 0 0 0
20/08/2015
18.70
 100 18.70 18.70 18.70 0 0 0
19/08/2015
18.70
 0 18.70 18.70 18.70 0 0 0
18/08/2015
18.70
 0 18.70 18.70 18.70 0 0 0
17/08/2015
18.70
 500 18.85 18.85 18.70 0 500 -0.0
14/08/2015
18.85
 0 18.85 18.85 18.85 0 0 0
13/08/2015
18.85
 0 18.85 18.85 18.85 0 0 0
12/08/2015
18.85
 0 18.85 18.85 18.85 0 0 0
11/08/2015
18.85
 0 18.85 18.85 18.85 0 0 0
10/08/2015
18.85
 0 18.85 18.85 18.85 0 0 0
07/08/2015
18.85
 0 18.85 18.85 18.85 0 0 0
06/08/2015
18.85
 0 18.85 18.85 18.85 0 0 0
05/08/2015
18.85
 0 18.85 18.85 18.85 0 0 0
04/08/2015
18.85
 0 18.85 18.85 18.85 0 0 0
03/08/2015
18.85
 0 18.85 18.85 18.85 0 0 0
31/07/2015
18.85
 0 18.85 18.85 18.85 0 0 0
30/07/2015
18.85
 0 18.85 18.85 18.85 0 0 0
29/07/2015
18.85
 1,800 18.85 18.85 18.85 0 0 0
28/07/2015
18.85
 0 18.85 18.85 18.85 0 0 0
27/07/2015
18.85
 0 18.85 18.85 18.85 0 0 0
24/07/2015
18.85
 0 18.85 18.85 18.85 0 0 0
23/07/2015
18.85
 200 18.34 18.85 18.34 0 0 0
22/07/2015
18.34
 1,100 16.68 18.34 18.34 0 0 0
21/07/2015
16.68
 0 16.68 16.68 16.68 0 0 0
20/07/2015
16.68
 0 16.68 16.68 16.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |