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
(2026-08-17) 		0.30 0.27% 98,800 0 -0.0
109.80
239.80
111.80
2 tháng
(2026-07-20) 		4.46 4.14% 150,400 800 0.2
107.84
239.80
111.80
3 tháng
(2026-06-18) 		4.46 4.14% 248,200 1,800 0.4
107.84
239.80
111.80
6 tháng
(2026-03-20) 		4.46 4.14% 473,400 5,100 1.0
107.84
239.80
111.80
12 tháng
(2025-09-22) 		12.31 12.31% 963,739 4,600 1.0
99.99
319.71
111.80
24 tháng
(2024-09-26) 		18.98 20.34% 1,724,943 2,001 0.2
29.99
319.71
111.80
36 tháng
(2023-10-02) 		80.35 251.51% 2,284,080 4,601 0.3
27.90
319.71
111.80
60 tháng
(2021-10-12) 		90.05 404.67% 2,682,646 5,301 0.4
20.21
319.71
111.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/12/2025
222.64
 7,100 221.44 222.64 219.60 800 0 0.2
09/12/2025
225.87
 7,500 226.05 230.48 222.36 100 0 0.0
08/12/2025
230.58
 7,100 227.44 230.67 227.44 0 100 -0.0
05/12/2025
232.05
 3,200 231.13 232.05 228.82 0 0 0
04/12/2025
230.85
 5,200 236.02 236.02 230.67 0 200 -0.1
03/12/2025
232.51
 5,000 230.85 236.11 230.67 100 200 -0.0
02/12/2025
234.36
 1,700 234.36 234.54 229.84 0 300 -0.1
01/12/2025
234.64
 1,700 238.88 238.88 234.54 0 100 -0.0
28/11/2025
238.88
 5,000 237.13 239.89 232.61 0 100 -0.0
27/11/2025
236.57
 4,000 232.97 236.57 232.61 0 100 -0.0
26/11/2025
236.11
 2,800 234.36 236.20 234.27 0 0 0
25/11/2025
234.36
 3,100 237.59 237.59 231.13 0 0 0
24/11/2025: Cổ tức tiền mặt tỉ lệ: 85%
24/11/2025
235.28
 1,700 233.16 235.28 233.16 0 0 0
21/11/2025
234.17
 4,800 235.87 236.14 232.39 0 1,500 -0.4
20/11/2025
237.39
 5,100 234.71 237.57 234.62 0 1,800 -0.5
19/11/2025
237.66
 2,600 237.48 237.92 235.87 0 0 0
18/11/2025
237.48
 6,700 233.46 237.48 233.46 400 200 0.1
17/11/2025
233.46
 6,500 228.55 233.91 228.55 800 0 0.2
14/11/2025
228.91
 4,800 228.55 228.91 225.87 500 100 0.1
13/11/2025
228.55
 5,600 230.33 230.33 228.55 0 2,100 -0.5
12/11/2025
230.33
 11,400 232.12 232.12 225.87 200 4,800 -1.2
11/11/2025
232.12
 6,000 235.69 235.69 224.98 0 900 -0.2
10/11/2025
235.69
 5,600 239.26 241.94 233.01 300 100 0.1
07/11/2025
242.83
 500 244.62 244.62 240.42 0 0 0
06/11/2025
244.62
 2,100 241.05 244.62 240.15 100 0 0.0
05/11/2025
245.42
 1,200 245.96 245.96 242.74 0 0 0
04/11/2025
242.74
 5,800 236.58 242.83 236.58 1,000 3,200 -0.6
03/11/2025
242.74
 4,700 240.60 242.74 239.35 100 200 -0.0
31/10/2025
239.35
 8,100 249.08 249.08 239.26 0 0 0
30/10/2025
250.06
 12,400 255.33 255.33 249.98 0 0 0
29/10/2025
253.90
 3,900 253.55 261.58 253.55 0 0 0
28/10/2025
250.87
 25,200 249.98 250.87 240.15 0 400 -0.1
27/10/2025
250.96
 10,800 253.64 258.01 250.96 0 300 -0.1
24/10/2025
258.01
 8,300 266.94 266.94 258.01 100 0 0.0
23/10/2025
266.58
 9,600 266.94 266.94 258.01 0 400 -0.1
22/10/2025
266.94
 6,600 263.90 266.94 260.69 0 300 -0.1
21/10/2025
267.74
 20,100 269.71 272.29 261.58 300 0 0.1
20/10/2025
269.71
 6,900 275.87 284.79 269.71 300 300 0.0
17/10/2025
276.76
 1,200 278.54 278.54 272.29 0 0 0
16/10/2025
278.54
 4,100 269.79 278.54 269.79 400 0 0.1
15/10/2025
269.62
 3,800 270.78 270.78 269.62 0 0 0
14/10/2025
277.56
 4,000 282.12 282.12 277.56 200 0 0.1
13/10/2025
277.65
 10,700 272.74 284.97 272.29 500 0 0.2
10/10/2025
267.74
 6,900 266.13 271.40 266.05 0 0 0
09/10/2025
269.62
 7,300 270.69 270.69 267.47 0 0 0
08/10/2025
269.71
 6,600 272.29 272.74 268.72 100 0 0.0
07/10/2025
273.99
 1,200 285.15 285.24 268.01 0 400 -0.1
06/10/2025
272.29
 700 270.06 272.29 269.62 0 0 0
03/10/2025
270.06
 200 270.06 270.06 270.06 0 200 -0.1
02/10/2025
270.06
 5,600 272.74 272.74 264.80 0 0 0
01/10/2025
272.74
 5,100 272.74 273.01 271.94 0 0 0
30/09/2025
272.74
 5,700 280.95 280.95 271.40 0 200 -0.1
29/09/2025
281.22
 1,900 279.88 281.22 276.76 0 0 0
26/09/2025
285.51
 12,600 277.65 289.26 277.65 100 0 0.0
25/09/2025
276.76
 600 275.87 276.76 273.63 0 0 0
24/09/2025
278.54
 5,600 276.76 278.54 275.87 0 200 -0.1
23/09/2025
275.87
 4,000 276.13 276.76 274.08 0 200 -0.1
22/09/2025
276.22
 8,400 276.31 276.76 270.51 200 0 0.1
19/09/2025
275.87
 2,300 273.81 276.76 272.29 0 0 0
18/09/2025
278.54
 4,000 273.19 278.54 272.74 0 0 0
17/09/2025
272.56
 5,800 271.04 275.96 271.04 0 0 0
16/09/2025
270.96
 3,200 271.85 272.74 270.96 0 0 0
15/09/2025
268.46
 10,600 273.19 274.17 268.01 0 0 0
12/09/2025
268.01
 8,000 268.46 268.72 267.83 0 0 0
11/09/2025
267.83
 3,300 272.29 272.29 267.47 0 0 0
10/09/2025
268.19
 9,500 272.29 273.46 268.19 2,600 0 0.8
09/09/2025
269.71
 5,200 268.10 269.97 268.10 0 100 -0.0
08/09/2025
274.97
 16,300 267.74 275.87 262.47 0 0 0
05/09/2025
267.92
 6,500 271.31 271.58 266.94 100 0 0.0
04/09/2025
265.78
 8,100 266.05 272.29 263.55 500 0 0.1
03/09/2025
260.78
 8,200 255.42 263.90 255.33 400 0 0.1
02/09/2025
292.10
 20,821 292.10 292.10 292 0 0 0
01/09/2025
232.90
 515 226.10 232.90 220 100 0 0.0
29/08/2025
255.33
 4,800 262.47 262.47 255.33 0 0 0
28/08/2025
262.47
 3,400 258.90 263.55 258.90 0 0 0
27/08/2025: Cổ tức tiền mặt tỉ lệ: 45%
27/08/2025
263.46
 4,400 263.37 264.26 261.49 1,100 0 0.3
26/08/2025
262.12
 2,800 263.79 263.79 261.33 0 0 0
25/08/2025
263.79
 4,000 267.30 267.30 262.91 1,400 0 0.4
22/08/2025
263.88
 9,900 267.22 267.22 262.03 0 0 0
21/08/2025
269.06
 4,900 263.88 276.10 263.88 100 0 0.0
20/08/2025
263.88
 1,200 276.10 276.10 263.79 0 0 0
19/08/2025
276.89
 10,800 281.20 281.20 269.94 0 100 -0.0
18/08/2025
279.61
 5,500 284.01 284.01 279.17 0 700 -0.2
15/08/2025
284.01
 7,200 285.77 285.86 283.13 5,000 100 1.6
14/08/2025
283.13
 1,700 279.35 283.13 278.74 100 0 0.0
13/08/2025
286.39
 2,400 280.49 286.91 277.94 0 0 0
12/08/2025
287.09
 5,500 282.52 287.09 276.98 1,000 0 0.3
11/08/2025
285.77
 6,600 285.77 287.53 278.82 1,700 0 0.6
08/08/2025
279.70
 2,800 285.24 285.24 279.61 0 100 -0.0
07/08/2025
285.24
 1,400 282.08 288.41 279.61 900 100 0.3
06/08/2025
282.08
 600 281.90 282.08 281.72 0 100 -0.0
05/08/2025
282.16
 2,500 282.25 282.25 278.12 100 0 0.0
04/08/2025
282.25
 7,300 278.82 282.25 276.98 100 0 0.0
01/08/2025
286.56
 8,000 288.85 288.85 281.37 200 0 0.1
31/07/2025
288.85
 5,000 281.37 289.73 279.61 100 0 0.0
30/07/2025
289.90
 4,700 291.75 291.75 277.94 300 0 0.1
29/07/2025
282.25
 8,600 298.96 299.22 282.25 100 300 -0.1
28/07/2025
297.11
 10,300 298.08 298.08 290.43 300 0 0.1
25/07/2025
290.43
 11,700 294.65 297.20 290.25 0 100 -0.0
24/07/2025
301.16
 4,100 299.84 302.92 293.07 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |