CTCP Cơ khí và Khoáng sản Hà Giang (hgm)

211
-2
(-0.94%)
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
(2026-02-23) 		21 10.94% 161,800 -1,200 -0.3
184.50
214.70
211
2 tháng
(2026-01-19) 		-18.80 -8.11% 462,900 4,600 1.0
184.50
250.50
211
3 tháng
(2025-12-18) 		-26 -10.88% 567,100 6,700 1.5
184.50
250.50
211
6 tháng
(2025-09-19) 		-85.99 -28.76% 918,900 -5,600 -1.8
184.50
309.44
211
12 tháng
(2025-03-24) 		-93.59 -30.53% 1,563,000 9,301 3.0
184.50
343.08
211
24 tháng
(2024-03-28) 		170.11 396.59% 2,719,739 4,901 2.4
39.73
349.51
211
36 tháng
(2023-04-03) 		174.03 446.58% 2,832,956 8,201 2.6
30.47
349.51
211
60 tháng
(2021-04-13) 		187.51 735.72% 2,946,831 8,701 2.6
21.91
349.51
211
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/07/2015
16.68
 0 16.68 16.68 16.68 0 0 0
16/07/2015
16.68
 500 17.94 17.94 16.68 0 0 0
15/07/2015
17.94
 0 17.94 17.94 17.94 0 0 0
14/07/2015
17.94
 2,600 17.94 17.94 16.68 0 0 0
13/07/2015
17.94
 1,300 19.86 19.86 17.94 0 0 0
10/07/2015
19.86
 100 19.86 19.86 19.86 0 0 0
09/07/2015
19.86
 500 19.86 19.86 19.86 0 0 0
08/07/2015
19.86
 0 19.86 19.86 19.86 0 0 0
07/07/2015
19.86
 0 19.86 19.86 19.86 0 0 0
06/07/2015
19.86
 0 19.86 19.86 19.86 0 0 0
03/07/2015
19.86
 0 19.86 19.86 19.86 0 0 0
02/07/2015
19.86
 200 19.76 19.86 19.86 0 0 0
01/07/2015
19.76
 2,000 19.76 19.81 19.76 0 2,000 -0.1
30/06/2015
19.76
 0 19.76 19.76 19.76 0 0 0
29/06/2015
19.76
 0 19.76 19.76 19.76 0 0 0
26/06/2015
19.76
 0 19.76 19.76 19.76 0 0 0
25/06/2015
19.76
 0 19.76 19.76 19.76 0 0 0
24/06/2015
19.76
 19,200 20.72 20.72 19.76 0 0 0
23/06/2015
20.72
 300 21.68 21.68 20.72 0 0 0
22/06/2015
21.68
 0 21.68 21.68 21.68 0 0 0
19/06/2015
21.68
 500 21.68 21.68 19.56 0 100 -0.0
18/06/2015
21.68
 100 19.71 21.68 21.68 0 0 0
17/06/2015
19.71
 600 19.56 19.76 19.71 0 0 0
16/06/2015
19.56
 0 19.56 19.56 19.56 0 0 0
15/06/2015
19.56
 100 21.73 21.73 19.56 0 100 -0.0
12/06/2015
21.73
 0 21.73 21.73 21.73 0 0 0
11/06/2015
21.73
 0 21.73 21.73 21.73 0 0 0
10/06/2015
21.73
 0 21.73 21.73 21.73 0 0 0
09/06/2015
21.73
 0 21.73 21.73 21.73 0 0 0
08/06/2015
21.73
 100 20.47 21.73 21.73 0 0 0
05/06/2015
20.47
 0 20.47 20.47 20.47 0 0 0
04/06/2015
20.47
 0 20.47 20.47 20.47 0 0 0
03/06/2015
20.47
 100 22.74 22.74 20.47 0 100 -0.0
02/06/2015
22.74
 0 22.74 22.74 22.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |