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)
12/03/2014
26.29
 2,800 26.39 26.43 26.29 0 0 0
11/03/2014
26.39
 4,500 26.29 26.43 26.01 0 0 0
10/03/2014
26.29
 800 26.11 26.29 26.20 0 0 0
07/03/2014
26.11
 9,400 25.87 26.11 25.73 0 0 0
06/03/2014
25.87
 800 26.20 26.20 25.87 0 0 0
05/03/2014
26.20
 5,000 26.20 26.20 26.20 0 0 0
04/03/2014
26.20
 300 25.50 26.20 26.20 0 0 0
03/03/2014
25.50
 1,200 26.20 26.20 25.50 0 0 0
28/02/2014
26.20
 1,400 26.20 26.20 26.01 200 0 0.0
27/02/2014
26.20
 2,700 26.67 26.67 26.15 0 0 0
26/02/2014
26.67
 2,300 26.67 26.85 26.20 0 0 0
25/02/2014
26.67
 300 26.20 26.67 26.67 0 0 0
24/02/2014
26.20
 3,300 25.73 26.43 26.20 0 0 0
21/02/2014
25.73
 1,600 25.73 25.73 25.73 1,500 0 0.1
20/02/2014
25.73
 4,000 25.92 25.92 25.31 0 0 0
19/02/2014
25.92
 3,200 25.73 25.92 25.73 0 0 0
18/02/2014
25.73
 4,400 25.68 25.73 25.40 0 0 0
17/02/2014
25.68
 4,300 25.68 25.73 25.26 0 0 0
14/02/2014
25.68
 10,000 25.64 25.73 25.64 0 0 0
13/02/2014
25.64
 5,500 25.73 25.73 25.03 0 0 0
12/02/2014
25.73
 500 25.26 25.73 25.73 0 0 0
11/02/2014
25.26
 2,800 25.68 25.68 25.26 0 0 0
10/02/2014
25.68
 200 25.68 25.68 25.68 0 0 0
07/02/2014
25.68
 800 25.08 25.68 25.26 0 0 0
06/02/2014
25.08
 1,600 25.08 25.26 25.08 0 0 0
27/01/2014
25.08
 600 25.26 25.26 25.03 0 0 0
24/01/2014
25.26
 600 25.73 25.73 25.26 0 0 0
23/01/2014
25.73
 3,000 25.68 25.73 25.54 0 0 0
22/01/2014
25.68
 600 25.73 25.73 25.68 0 0 0
21/01/2014
25.73
 1,900 25.26 25.73 25.26 0 0 0
20/01/2014
25.26
 4,000 25.03 25.73 24.56 0 0 0
17/01/2014
25.03
 4,300 25.50 25.50 23.86 0 0 0
16/01/2014
25.50
 800 25.73 25.73 24.84 0 0 0
15/01/2014
25.73
 3,000 24.80 25.73 24.80 0 0 0
14/01/2014
24.80
 4,100 25.26 25.26 24.80 0 0 0
13/01/2014
25.26
 300 24.94 25.26 25.26 0 0 0
10/01/2014
24.94
 5,100 25.26 25.73 24.94 0 0 0
09/01/2014
25.26
 2,500 25.73 25.73 25.26 0 0 0
08/01/2014
25.73
 100 25.26 25.73 25.73 0 0 0
07/01/2014
25.26
 500 25.97 25.97 25.26 0 0 0
06/01/2014
25.97
 3,800 24.80 25.97 25.26 0 0 0
03/01/2014
24.80
 1,500 24.56 24.80 24.61 0 0 0
02/01/2014
24.56
 500 25.59 25.59 24.56 0 0 0
31/12/2013
25.59
 200 25.64 25.64 25.59 0 0 0
30/12/2013
25.64
 1,100 25.73 25.73 25.03 0 0 0
27/12/2013
25.73
 400 25.73 25.73 25.73 0 0 0
26/12/2013
25.73
 2,500 25.73 25.73 25.73 0 0 0
25/12/2013
25.73
 0 25.73 25.73 25.73 0 0 0
24/12/2013
25.73
 0 25.73 25.73 25.73 0 0 0
23/12/2013
25.73
 600 24.33 25.73 24.33 200 0 0.0
20/12/2013
24.33
 1,800 25.73 25.73 24.33 0 0 0
19/12/2013
25.73
 4,100 25.73 25.73 25.73 0 0 0
18/12/2013
25.73
 800 25.50 25.73 25.26 0 0 0
17/12/2013
25.50
 1,500 25.87 25.87 25.26 0 0 0
16/12/2013
25.87
 600 25.97 25.97 25.87 0 0 0
13/12/2013
25.97
 1,000 25.73 25.97 25.73 0 0 0
12/12/2013
25.73
 4,300 25.92 26.01 25.26 0 0 0
11/12/2013
25.92
 2,700 26.01 26.01 25.73 0 0 0
10/12/2013
26.01
 2,700 26.01 26.01 25.97 0 0 0
09/12/2013
26.01
 2,600 25.97 26.20 26.01 0 0 0
06/12/2013
25.97
 1,600 25.97 26.15 25.97 0 0 0
05/12/2013
25.97
 8,700 26.20 26.20 25.73 0 0 0
04/12/2013
26.20
 3,200 26.67 26.67 26.20 0 0 0
03/12/2013
26.67
 1,500 27.13 27.13 26.67 0 0 0
02/12/2013
27.13
 100 26.90 27.13 27.13 0 0 0
29/11/2013
26.90
 200 27.13 27.13 26.90 0 0 0
28/11/2013
27.13
 0 27.13 27.13 27.13 0 0 0
27/11/2013
27.13
 4,300 27.13 27.13 27.13 0 0 0
26/11/2013: Cổ tức tiền mặt tỉ lệ: 25%
26/11/2013
27.13
 2,200 26.67 27.56 26.67 0 0 0
25/11/2013
26.67
 900 26.62 26.89 26.67 400 0 0.0
22/11/2013
26.62
 9,800 26.62 26.67 26.58 1,600 0 0.1
21/11/2013
26.62
 6,500 26.62 26.67 26.44 0 0 0
20/11/2013
26.62
 7,500 26.62 26.67 26.58 1,800 0 0.1
19/11/2013
26.62
 900 26.22 26.62 26.44 0 0 0
18/11/2013
26.22
 2,600 27.12 27.12 26.22 0 0 0
15/11/2013
27.12
 1,000 26.89 27.12 25.99 0 0 0
14/11/2013
26.89
 2,300 25.77 28.24 26.89 0 0 0
13/11/2013
25.77
 3,700 25.77 25.77 25.55 0 0 0
12/11/2013
25.77
 3,400 25.82 25.99 25.55 0 0 0
11/11/2013
25.82
 600 25.82 25.99 25.82 0 0 0
08/11/2013
25.82
 1,400 25.95 25.95 25.82 0 0 0
07/11/2013
25.95
 2,600 25.55 25.95 25.55 0 0 0
06/11/2013
25.55
 1,700 25.99 25.99 25.55 0 0 0
05/11/2013
25.99
 60 25.99 25.99 25.99 0 0 0
04/11/2013
25.99
 1,000 25.99 25.99 25.99 0 0 0
01/11/2013
25.99
 1,000 25.99 25.99 25.99 0 0 0
31/10/2013
25.99
 0 25.99 25.99 25.99 0 0 0
30/10/2013
25.99
 1,500 25.99 25.99 25.99 0 0 0
29/10/2013
25.99
 2,500 26.44 26.44 25.99 0 0 0
28/10/2013
26.44
 3,000 26.26 26.44 26.44 0 0 0
25/10/2013
26.26
 1,400 26.26 26.26 26.26 0 0 0
24/10/2013
26.26
 3,500 26.26 26.26 26.22 0 0 0
23/10/2013
26.26
 2,800 26.89 26.89 26.17 0 0 0
22/10/2013
26.89
 0 26.89 26.89 26.89 0 0 0
21/10/2013
26.89
 3,500 26.89 26.89 25.99 0 0 0
18/10/2013
26.89
 500 26.89 26.89 26.89 0 0 0
17/10/2013
26.89
 900 26.89 26.89 26.89 0 0 0
16/10/2013
26.89
 5,300 27.20 27.34 26.89 0 0 0
15/10/2013
27.20
 2,900 26.89 27.29 27.12 0 0 0
14/10/2013
26.89
 9,600 26.53 27.56 26.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |