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
(2025-11-04) 		-11.09 -4.21% 93,700 -12,100 -3.2
247.70
265.99
250.20
2 tháng
(2025-10-06) 		-43.12 -14.61% 256,800 -12,400 -3.2
247.70
301.89
250.20
3 tháng
(2025-09-05) 		-38.38 -13.22% 381,200 -10,300 -2.6
247.70
309.44
250.20
6 tháng
(2025-06-09) 		-11.02 -4.19% 668,800 1,600 1.2
247.70
343.08
250.20
12 tháng
(2024-12-09) 		50.24 24.90% 1,438,529 1,901 1.2
170.58
349.51
250.20
24 tháng
(2023-12-15) 		212.22 533.50% 2,199,855 -1,399 0.8
30.47
349.51
250.20
36 tháng
(2022-12-20) 		219.86 684.07% 2,229,575 701 0.9
29.33
349.51
250.20
60 tháng
(2020-12-30) 		228.15 956.54% 2,337,831 1,401 1.0
21.91
349.51
250.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025: Cổ tức tiền mặt tỉ lệ: 30%
19/02/2025
276.42
 28,200 308.07 308.07 276.42 200 300 -0.0
18/02/2025
307.05
 38,200 366.84 366.84 307.05 300 0 0.1
17/02/2025
341.17
 38,600 329.24 361.53 329.24 0 300 -0.1
14/02/2025
328.69
 33,200 374.18 384.27 320.99 200 100 0.0
13/02/2025
349.51
 44,900 320.07 349.51 317.78 0 0 0
12/02/2025
317.78
 19,743 284.30 317.78 284.30 300 200 0.0
11/02/2025
288.89
 7,369 283.39 307.23 283.39 0 0 0
10/02/2025
283.11
 12,034 271.46 294.67 267.89 200 100 0.0
07/02/2025
267.89
 20,821 267.89 267.89 267.80 0 0 0
06/02/2025
243.58
 4,741 221.85 243.58 221.85 100 600 -0.1
05/02/2025
221.48
 3,915 221.94 221.94 219.19 100 200 -0.0
04/02/2025
203.69
 4,109 199.01 204.79 197.18 0 100 -0.0
03/02/2025
186.17
 3,600 185.44 186.17 183.42 100 0 0
24/01/2025
185.44
 3,708 183.42 188.01 183.42 0 0 0
23/01/2025
183.51
 5,601 185.26 192.59 183.42 0 0 0
22/01/2025
183.42
 6,313 192.59 192.59 183.42 700 0 0.1
21/01/2025
192.59
 4,710 192.59 192.59 182.51 0 0 0
20/01/2025
192.69
 12,215 192.59 200.85 185.62 0 0 0
17/01/2025
206.17
 6,103 198.19 206.17 198.10 0 0 0
16/01/2025
205.34
 11 205.34 205.34 205.34 0 0 0
15/01/2025
205.34
 900 204.52 205.34 197.18 0 0 0
14/01/2025
213.60
 0 213.60 213.60 213.60 0 0 0
13/01/2025
213.60
 101 213.60 213.60 213.60 0 0 0
10/01/2025
213.60
 2,502 213.32 220.11 213.32 0 100 -0.0
09/01/2025
213.60
 515 207.36 213.60 201.76 100 0 0.0
08/01/2025
207.27
 200 193.88 207.27 193.88 0 0 0
07/01/2025
207.91
 200 192.59 207.91 192.59 0 0 0
06/01/2025
208.09
 211 199.93 208.09 199.93 0 0 0
03/01/2025
199.93
 400 200.39 200.39 199.93 0 0 0
02/01/2025
200.39
 706 204.52 204.52 199.93 0 0 0
31/12/2024
211.67
 606 198.55 211.76 198.55 100 0 0.0
30/12/2024
211.12
 3,002 212.95 212.95 199.93 0 0 0
27/12/2024
212.95
 4,945 214.60 224.51 210.94 200 0 0.0
26/12/2024
219.92
 2,944 218.27 219.92 211.03 0 0 0
25/12/2024
211.03
 4,521 212.31 229.28 211.03 0 0 0
24/12/2024
211.03
 4,210 210.02 220.11 210.02 100 300 -0.0
23/12/2024
203.60
 6,515 190.76 207.27 185.26 0 400 -0.1
20/12/2024
189.20
 1,310 177.55 195.16 177.55 0 0 0
19/12/2024
177.55
 1,906 170.58 177.55 169.67 0 0 0
18/12/2024
170.58
 504 179.75 179.75 170.58 0 0 0
17/12/2024
183.42
 4,950 174.25 183.42 169.67 0 0 0
16/12/2024
183.33
 5,163 186.17 187.09 168.75 300 0 0.1
13/12/2024
183.42
 7,810 183.42 187.09 183.42 0 100 -0.0
12/12/2024
186.17
 1,500 196.26 196.26 184.89 0 0 0
11/12/2024
184.71
 2,901 201.76 201.76 184.71 0 0 0
10/12/2024
198.10
 3,708 214.60 214.60 181.59 0 0 0
09/12/2024
201.76
 8,006 210.02 210.84 191.68 500 300 0.0
06/12/2024
191.68
 8,400 183.42 191.68 183.42 100 100 -0
05/12/2024
174.25
 8,748 163.25 174.25 163.25 0 0 0
04/12/2024
163.25
 10,901 154.07 163.25 154.07 200 0 0.0
03/12/2024
152.24
 10,300 150.41 152.24 149.49 0 0 0
02/12/2024
149.49
 13,130 151.32 151.32 140.32 0 700 -0.1
29/11/2024
137.57
 3,800 138.48 138.48 137.57 0 0 0
28/11/2024
138.48
 2,964 138.48 138.48 136.65 0 0 0
27/11/2024
138.58
 8,501 137.48 139.40 137.48 0 0 0
26/11/2024
135.73
 5,293 132.98 141.24 132.98 0 0 0
25/11/2024
128.40
 4,003 126.56 128.40 125.64 0 0 0
22/11/2024
127.48
 6,700 121.52 134.82 116.47 0 0 0
21/11/2024
123.63
 700 123.63 123.63 123.63 0 0 0
20/11/2024
137.29
 400 127.48 137.29 127.48 0 0 0
19/11/2024
137.57
 500 137.57 137.57 132.98 0 0 0
18/11/2024
137.57
 5,007 137.48 141.05 137.48 0 0 0
15/11/2024
135.73
 3,500 135.73 135.73 135.73 0 0 0
14/11/2024
133.44
 9,202 122.71 133.62 122.71 0 600 -0.1
13/11/2024
121.52
 2,800 118.31 121.52 118.31 0 0 0
12/11/2024: Cổ tức tiền mặt tỉ lệ: 20%
12/11/2024
119.22
 400 119.22 119.22 119.22 0 0 0
11/11/2024
117.39
 8,402 117.39 122.81 108.36 600 0 0.1
08/11/2024
117.39
 5,700 113.24 117.39 113.24 0 0 0
07/11/2024
113.24
 10,602 105.65 113.24 105.65 0 300 -0.0
06/11/2024
102.94
 4,701 99.24 102.94 99.24 0 0 0
05/11/2024
97.52
 1,700 93.37 97.52 93.37 0 100 -0.0
04/11/2024
93.37
 5,700 84.88 93.37 84.88 0 400 -0.0
01/11/2024
84.88
 3,300 83.98 84.88 76.75 0 0 0
31/10/2024
83.98
 600 83.98 83.98 83.98 0 0 0
30/10/2024
81.27
 1,101 82.17 82.17 73.14 0 100 -0.0
29/10/2024
77.84
 202 77.84 77.84 77.84 0 0 0
28/10/2024
70.80
 4,700 81.27 81.27 70.80 700 0 0.1
25/10/2024
78.47
 1,500 78.47 78.56 78.47 1,000 0 0.1
24/10/2024
78.02
 500 79.46 79.46 73.59 200 100 0.0
23/10/2024
72.42
 2,601 75.94 78.47 72.42 200 0 0.0
22/10/2024
75.94
 0 75.94 75.94 75.94 0 0 0
21/10/2024
75.94
 1,300 75.04 75.94 75.04 0 0 0
18/10/2024
74.50
 500 72.24 74.50 72.24 0 400 -0.0
17/10/2024
67.72
 0 67.72 67.72 67.72 0 0 0
16/10/2024
67.72
 0 67.72 67.72 67.72 0 0 0
15/10/2024
67.72
 400 68.18 68.18 67.72 0 0 0
14/10/2024
67.72
 0 67.72 67.72 67.72 0 0 0
11/10/2024
67.72
 100 67.72 67.72 67.72 0 0 0
10/10/2024
72.24
 100 72.24 72.24 72.24 0 0 0
09/10/2024
67.72
 0 67.72 67.72 67.72 0 0 0
08/10/2024
67.72
 7,200 71.07 71.25 67.72 0 1,000 -0.1
07/10/2024
71.07
 600 71.34 71.34 71.07 0 0 0
04/10/2024
70.89
 302 75.85 75.85 70.89 0 100 -0.0
03/10/2024
72.33
 700 72.33 72.33 72.33 0 0 0
02/10/2024
72.69
 1,303 71.97 72.69 71.97 0 0 0
01/10/2024
71.52
 67,700 71.07 74.95 71.07 0 0 0
30/09/2024
72.60
 73,412 68.72 74.23 68.00 0 100 -0.0
27/09/2024
67.72
 77,900 65.11 72.51 65.02 0 500 -0.0
26/09/2024
65.92
 67,920 65.02 65.92 63.30 0 0 0
25/09/2024
67.72
 500 64.20 68.54 64.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |