CTCP Cơ khí và Khoáng sản Hà Giang (hgm)

227.80
2.80
(1.24%)
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
(2025-12-29) 		-15 -6.25% 103,300 1,700 0.4
225
241.20
225
2 tháng
(2025-11-28) 		-33.90 -13.09% 193,500 2,400 0.6
225
258.90
225
3 tháng
(2025-10-29) 		-50.18 -18.24% 302,900 -9,200 -2.5
225
275.18
225
6 tháng
(2025-07-31) 		-88.06 -28.13% 680,300 4,200 1.8
225
313.06
225
12 tháng
(2025-02-03) 		38.83 20.85% 1,509,732 4,101 1.7
186.17
349.51
225
24 tháng
(2024-02-07) 		182.85 433.82% 2,368,354 1,401 1.5
39.73
349.51
225
36 tháng
(2023-02-13) 		191.41 569.91% 2,406,667 3,701 1.6
30.47
349.51
225
60 tháng
(2021-02-22) 		201.83 871.08% 2,516,931 4,401 1.7
21.91
349.51
225
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/10/2013
26.53
 4,500 25.99 27.79 26.53 0 0 0
10/10/2013
25.99
 4,000 27.12 27.12 25.77 0 0 0
09/10/2013
27.12
 0 27.12 27.12 27.12 0 0 0
08/10/2013
27.12
 1,600 27.12 27.12 26.89 0 0 0
07/10/2013
27.12
 3,500 25.99 27.12 25.99 0 0 0
04/10/2013
25.99
 800 25.55 25.99 25.99 0 0 0
03/10/2013
25.55
 4,500 25.10 26.89 24.65 0 0 0
02/10/2013
25.10
 1,900 25.10 25.10 24.43 0 0 0
01/10/2013
25.10
 14,500 25.10 25.10 22.86 0 0 0
30/09/2013
25.10
 3,300 25.46 25.46 24.87 0 0 0
27/09/2013
25.46
 2,100 25.46 25.55 24.65 0 0 0
26/09/2013
25.46
 5,300 24.65 25.46 24.65 100 0 0.0
25/09/2013
24.65
 1,100 25.99 25.99 24.65 0 0 0
24/09/2013: Cổ tức tiền mặt tỉ lệ: 25%
24/09/2013
25.99
 1,600 25.99 25.99 24.20 0 0 0
23/09/2013
25.99
 8,100 28.79 28.79 25.91 0 0 0
20/09/2013
28.79
 600 26.21 28.79 28.79 600 0 0.0
19/09/2013
26.21
 1,300 25.78 26.21 25.78 100 0 0.0
18/09/2013
25.78
 400 25.78 25.78 25.78 0 0 0
17/09/2013
25.78
 3,200 25.78 25.99 25.78 0 0 0
16/09/2013
25.78
 0 25.78 25.78 25.78 0 0 0
13/09/2013
25.78
 2,400 25.78 25.78 25.14 0 0 0
12/09/2013
25.78
 0 25.78 25.78 25.78 0 0 0
11/09/2013
25.78
 0 25.78 25.78 25.78 0 0 0
10/09/2013
25.78
 200 25.35 25.78 25.78 0 0 0
09/09/2013
25.35
 0 25.35 25.35 25.35 0 0 0
06/09/2013
25.35
 0 25.35 25.35 25.35 0 0 0
05/09/2013
25.35
 400 24.92 25.35 24.49 0 0 0
04/09/2013
24.92
 700 25.35 25.78 24.92 0 0 0
03/09/2013
25.35
 2,100 25.44 25.44 24.92 1,000 0 0.1
30/08/2013
25.44
 1,400 25.35 25.44 25.35 1,000 0 0.1
29/08/2013
25.35
 2,600 25.78 25.78 25.35 1,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |