CTCP Cơ khí và Khoáng sản Hà Giang (hgm)

109.50
-2.30
(-2.06%)
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)
29/01/2016
17.27
 2,000 17.31 17.31 17.27 1,900 100 0.1
28/01/2016
17.31
 1,200 19.14 19.14 17.27 800 100 0.0
27/01/2016
19.14
 1,000 18.18 19.14 19.14 0 0 0
26/01/2016
18.18
 0 18.18 18.18 18.18 0 0 0
25/01/2016
18.18
 0 18.18 18.18 18.18 0 0 0
22/01/2016
18.18
 0 18.18 18.18 18.18 0 0 0
21/01/2016
18.18
 1,300 16.59 18.18 18.18 0 0 0
20/01/2016
16.59
 100 18.42 18.42 16.59 0 100 -0.0
19/01/2016
18.42
 2,400 16.83 18.42 17.98 0 0 0
18/01/2016
16.83
 100 16.79 16.83 16.83 0 0 0
15/01/2016: Cổ tức tiền mặt tỉ lệ: 10%
15/01/2016
16.79
 0 16.79 16.79 16.79 0 0 0
14/01/2016
16.79
 500 16.79 16.79 16.79 500 0 0.0
13/01/2016
16.79
 0 16.79 16.79 16.79 0 0 0
12/01/2016
16.79
 500 16.79 16.79 16.79 500 0 0.0
11/01/2016
16.79
 700 18.65 18.65 16.79 0 0 0
08/01/2016
18.65
 100 18.65 18.65 18.65 100 0 0.0
07/01/2016
18.65
 200 20.14 20.14 18.14 0 100 -0.0
06/01/2016
20.14
 100 22.38 22.38 20.14 0 100 -0.0
05/01/2016
22.38
 5,600 20.84 22.38 18.79 2,500 100 0.1
04/01/2016
20.84
 0 20.84 20.84 20.84 0 0 0
31/12/2015
20.84
 7,100 18.98 20.84 18.65 2,600 0 0.1
30/12/2015
18.98
 4,200 17.25 18.98 18.65 0 0 0
29/12/2015
17.25
 16,400 18.79 18.79 16.93 2,900 0 0.1
28/12/2015
18.79
 400 17.11 18.79 18.79 0 0 0
25/12/2015
17.11
 5,300 17.11 18.60 17.11 200 0 0.0
24/12/2015
17.11
 1,200 17.07 18.65 17.11 100 0 0.0
23/12/2015
17.07
 2,200 18.93 20.52 17.07 0 100 -0.0
22/12/2015
18.93
 300 17.48 18.93 18.84 0 0 0
21/12/2015
17.48
 200 17.07 17.48 17.48 0 0 0
18/12/2015
17.07
 0 17.07 17.07 17.07 0 0 0
17/12/2015
17.07
 1,000 17.53 17.53 17.07 1,000 0 0.0
16/12/2015
17.53
 800 17.25 17.53 17.53 0 0 0
15/12/2015
17.25
 0 17.25 17.25 17.25 0 0 0
14/12/2015
17.25
 0 17.25 17.25 17.25 0 0 0
11/12/2015
17.25
 0 17.25 17.25 17.25 0 0 0
10/12/2015
17.25
 0 17.25 17.25 17.25 0 0 0
09/12/2015
17.25
 0 17.25 17.25 17.25 0 0 0
08/12/2015
17.25
 0 17.25 17.25 17.25 0 0 0
07/12/2015
17.25
 0 17.25 17.25 17.25 0 0 0
04/12/2015
17.25
 3,100 16.79 17.25 16.79 2,900 0 0.1
03/12/2015
16.79
 600 17.25 17.25 16.79 0 0 0
02/12/2015
17.25
 1,000 16.79 17.67 17.25 0 0 0
01/12/2015
16.79
 800 16.79 16.79 15.11 0 100 -0.0
30/11/2015
16.79
 2,200 17.07 17.07 16.79 2,200 0 0.1
27/11/2015
17.07
 0 17.07 17.07 17.07 0 0 0
26/11/2015
17.07
 100 17.02 17.07 17.07 0 0 0
25/11/2015
17.02
 0 17.02 17.02 17.02 0 0 0
24/11/2015
17.02
 100 16.79 17.02 17.02 0 0 0
23/11/2015
16.79
 100 18.18 18.18 16.79 0 100 -0.0
20/11/2015
18.18
 200 16.60 18.18 18.18 0 0 0
19/11/2015
16.60
 100 18.42 18.42 16.60 0 100 -0.0
18/11/2015
18.42
 200 16.79 18.42 18.42 0 0 0
17/11/2015
16.79
 0 16.79 16.79 16.79 0 0 0
16/11/2015
16.79
 0 16.79 16.79 16.79 0 0 0
13/11/2015
16.79
 1,600 17.25 17.25 16.79 1,600 0 0.1
12/11/2015
17.25
 0 17.25 17.25 17.25 0 0 0
11/11/2015
17.25
 5,600 17.72 17.72 17.25 5,600 0 0.2
10/11/2015
17.72
 2,700 18.65 18.65 17.72 2,700 0 0.1
09/11/2015
18.65
 800 20.56 20.56 18.51 0 100 -0.0
06/11/2015
20.56
 200 18.70 20.56 20.52 0 0 0
05/11/2015
18.70
 0 18.70 18.70 18.70 0 0 0
04/11/2015
18.70
 0 18.70 18.70 18.70 0 0 0
03/11/2015
18.70
 0 18.70 18.70 18.70 0 0 0
02/11/2015
18.70
 0 18.70 18.70 18.70 0 0 0
30/10/2015
18.70
 0 18.70 18.70 18.70 0 0 0
29/10/2015
18.70
 100 20.75 20.75 18.70 0 100 -0.0
28/10/2015
20.75
 200 20.75 20.75 18.70 0 100 -0.0
27/10/2015
20.75
 200 18.88 20.75 17.02 0 100 -0.0
26/10/2015
18.88
 100 17.21 18.88 18.88 0 0 0
23/10/2015
17.21
 0 17.21 17.21 17.21 0 0 0
22/10/2015
17.21
 0 17.21 17.21 17.21 0 0 0
21/10/2015
17.21
 100 16.83 17.21 17.21 0 0 0
20/10/2015
16.83
 200 18.70 18.70 16.83 100 100 0
19/10/2015
18.70
 0 18.70 18.70 18.70 0 0 0
16/10/2015
18.70
 200 17.02 18.70 16.32 100 0 0.0
15/10/2015
17.02
 200 18.88 18.88 17.02 0 100 -0.0
14/10/2015
18.88
 0 18.88 18.88 18.88 0 0 0
13/10/2015
18.88
 0 18.88 18.88 18.88 0 0 0
12/10/2015
18.88
 100 17.44 18.88 18.88 0 0 0
09/10/2015
17.44
 0 17.44 17.44 17.44 0 0 0
08/10/2015
17.44
 700 19.35 19.35 17.44 0 100 -0.0
07/10/2015
19.35
 200 17.62 19.35 15.90 0 100 -0.0
06/10/2015
17.62
 100 16.46 17.62 17.62 0 0 0
05/10/2015
16.46
 0 16.46 16.46 16.46 0 0 0
02/10/2015
16.46
 0 16.46 16.46 16.46 0 0 0
01/10/2015
16.46
 0 16.46 16.46 16.46 0 0 0
30/09/2015
16.46
 0 16.46 16.46 16.46 0 0 0
29/09/2015
16.46
 100 14.97 16.46 16.46 0 0 0
28/09/2015
14.97
 100 16.60 16.60 14.97 0 100 -0.0
25/09/2015
16.60
 0 16.60 16.60 16.60 0 0 0
24/09/2015
16.60
 0 16.60 16.60 16.60 0 0 0
23/09/2015
16.60
 0 16.60 16.60 16.60 0 0 0
22/09/2015
16.60
 0 16.60 16.60 16.60 0 0 0
21/09/2015
16.60
 0 16.60 16.60 16.60 0 0 0
18/09/2015
16.60
 8,600 16.65 16.65 16.60 5,600 0 0.2
17/09/2015
16.65
 0 16.65 16.65 16.65 0 0 0
16/09/2015
16.65
 0 16.65 16.65 16.65 0 0 0
15/09/2015
16.65
 2,900 18.18 18.18 16.65 0 0 0
14/09/2015
18.18
 1,000 18.18 18.18 17.72 0 0 0
11/09/2015
18.18
 0 18.18 18.18 18.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |