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
(2025-11-05) 		-15.79 -5.94% 93,100 -10,100 -2.6
247.70
265.99
251.50
2 tháng
(2025-10-06) 		-44.92 -15.22% 262,000 -12,600 -3.3
247.70
301.89
251.50
3 tháng
(2025-09-08) 		-47.82 -16.05% 379,900 -10,600 -2.7
247.70
309.44
251.50
6 tháng
(2025-06-09) 		-12.82 -4.88% 674,000 1,400 1.1
247.70
343.08
251.50
12 tháng
(2024-12-10) 		52.10 26.30% 1,435,723 1,501 1.1
170.58
349.51
251.50
24 tháng
(2023-12-18) 		210.42 528.98% 2,205,055 -1,599 0.8
30.47
349.51
251.50
36 tháng
(2022-12-21) 		218.06 678.47% 2,234,775 501 0.9
29.33
349.51
251.50
60 tháng
(2020-12-31) 		226.35 948.99% 2,342,831 1,201 0.9
21.91
349.51
251.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/02/2013
17.70
 0 17.70 17.70 17.70 0 0 0
06/02/2013
17.70
 0 17.70 17.70 17.70 0 0 0
05/02/2013
17.70
 0 17.70 17.70 17.70 0 0 0
04/02/2013
17.70
 200 19.39 19.39 17.70 0 200 -0.0
01/02/2013
19.39
 0 19.39 19.39 19.39 0 0 0
31/01/2013
19.39
 0 19.39 19.39 19.39 0 0 0
30/01/2013
19.39
 0 19.39 19.39 19.39 0 0 0
29/01/2013
19.39
 200 19.39 19.39 19.39 0 0 0
28/01/2013
19.39
 500 19.18 20.02 19.39 0 0 0
25/01/2013
19.18
 1,200 19.18 19.18 19.18 0 0 0
24/01/2013
19.18
 0 19.18 19.18 19.18 0 0 0
23/01/2013
19.18
 300 19.18 19.18 19.18 0 300 -0.0
22/01/2013
19.18
 1,100 18.97 19.18 18.97 0 0 0
21/01/2013
18.97
 0 18.97 18.97 18.97 0 0 0
18/01/2013
18.97
 0 18.97 18.97 18.97 0 0 0
17/01/2013
18.97
 100 18.97 18.97 18.97 0 0 0
16/01/2013
18.97
 0 18.97 18.97 18.97 0 0 0
15/01/2013
18.97
 500 18.97 18.97 18.97 0 0 0
14/01/2013
18.97
 0 18.97 18.97 18.97 0 0 0
11/01/2013
18.97
 700 18.80 18.97 18.97 400 0 0.0
10/01/2013
18.80
 0 18.80 18.80 18.80 0 0 0
09/01/2013
18.80
 0 18.97 18.80 18.80 0 0 0
08/01/2013
18.97
 2,700 18.00 18.97 18.33 0 0 0
07/01/2013
18.00
 200 17.98 18.00 18.00 0 0 0
04/01/2013
17.98
 0 17.98 17.98 17.98 0 0 0
03/01/2013
17.98
 0 17.98 17.98 17.98 0 0 0
02/01/2013
17.98
 1,200 18.76 18.76 17.98 1,100 0 0.1
28/12/2012
18.76
 100 18.65 18.76 18.76 0 0 0
27/12/2012
18.65
 200 18.97 18.97 18.65 200 0 0.0
26/12/2012
18.97
 0 18.97 18.97 18.97 0 0 0
25/12/2012
18.97
 700 18.97 18.97 17.98 0 0 0
24/12/2012
18.97
 0 18.97 18.97 18.97 0 0 0
21/12/2012
18.97
 200 17.95 18.97 17.95 0 0 0
20/12/2012
17.95
 1,000 17.95 17.95 17.95 1,000 0 0.1
19/12/2012
17.95
 0 17.95 17.95 17.95 0 0 0
18/12/2012
17.95
 0 17.95 17.95 17.95 0 0 0
17/12/2012
17.95
 100 18.55 18.55 17.95 100 0 0.0
14/12/2012
18.55
 0 18.55 18.55 18.55 0 0 0
13/12/2012
18.55
 0 18.55 18.55 18.55 0 0 0
12/12/2012
18.55
 0 18.55 18.55 18.55 0 0 0
11/12/2012
18.55
 800 18.12 18.55 17.95 600 0 0.1
10/12/2012
18.12
 400 18.55 18.55 18.12 0 0 0
07/12/2012
18.55
 0 18.55 18.55 18.55 0 0 0
06/12/2012
18.55
 0 18.55 18.55 18.55 0 0 0
05/12/2012
18.55
 700 18.02 18.55 18.02 0 0 0
04/12/2012
18.02
 200 18.12 18.12 17.81 0 0 0
03/12/2012
18.12
 100 17.91 18.12 18.12 0 0 0
30/11/2012
17.91
 0 17.91 17.91 17.91 0 0 0
29/11/2012
17.91
 1,000 17.91 17.91 17.91 0 0 0
28/11/2012
17.91
 0 17.91 17.91 17.91 0 0 0
27/11/2012
17.91
 0 17.91 17.91 17.91 0 0 0
26/11/2012
17.91
 0 17.91 17.91 17.91 0 0 0
23/11/2012
17.91
 100 18.55 18.55 17.91 0 0 0
22/11/2012
18.55
 0 18.55 18.55 18.55 0 0 0
21/11/2012
18.55
 1,300 18.55 18.55 18.55 1,300 0 0.1
20/11/2012
18.55
 100 18.12 18.55 18.55 0 0 0
19/11/2012
18.12
 0 18.12 18.12 18.12 0 0 0
16/11/2012
18.12
 0 18.12 18.12 18.12 0 0 0
15/11/2012
18.12
 100 18.55 18.55 18.12 0 0 0
14/11/2012
18.55
 0 18.55 18.55 18.55 0 0 0
13/11/2012
18.55
 1,300 18.86 18.86 17.81 0 0 0
12/11/2012
18.86
 600 19.70 19.70 18.86 0 0 0
09/11/2012
19.70
 0 19.70 19.70 19.70 0 0 0
08/11/2012
19.70
 100 18.97 19.70 19.70 0 0 0
07/11/2012
18.97
 100 18.23 18.97 18.97 0 0 0
06/11/2012: Cổ tức tiền mặt tỉ lệ: 70%
06/11/2012
18.23
 200 18.12 18.23 18.23 100 0 0.0
05/11/2012
18.12
 1,600 19.45 19.45 18.12 0 0 0
02/11/2012
19.45
 0 19.45 19.45 19.45 0 0 0
01/11/2012
19.45
 100 18.26 19.45 19.45 0 0 0
31/10/2012
18.26
 0 17.75 18.26 18.26 0 0 0
30/10/2012
17.75
 3,000 17.71 18.94 17.75 0 0 0
29/10/2012
17.71
 3,100 16.56 17.71 17.71 0 0 0
26/10/2012
16.56
 1,600 16.37 16.56 16.37 0 0 0
25/10/2012
16.37
 5,200 16.37 16.76 16.37 0 0 0
24/10/2012
16.37
 0 16.37 16.37 16.37 0 0 0
23/10/2012
16.37
 0 16.37 16.37 16.37 0 0 0
22/10/2012
16.37
 0 16.37 16.37 16.37 0 0 0
19/10/2012
16.37
 0 16.37 16.37 16.37 0 0 0
18/10/2012
16.37
 0 16.37 16.37 16.37 0 0 0
17/10/2012
16.37
 2,200 16.37 16.56 16.37 0 0 0
16/10/2012
16.37
 0 16.37 16.37 16.37 0 0 0
15/10/2012
16.37
 1,500 16.37 16.37 16.37 1,500 0 0.1
12/10/2012
16.37
 1,000 16.56 16.56 16.37 1,000 0 0.1
11/10/2012
16.56
 600 17.15 17.15 16.56 0 0 0
10/10/2012
17.15
 0 17.15 17.15 17.15 0 0 0
09/10/2012
17.15
 100 16.56 17.15 17.15 0 0 0
08/10/2012
16.56
 3,800 17.34 17.34 16.37 1,500 0 0.1
05/10/2012
17.34
 0 17.34 17.34 17.34 0 0 0
04/10/2012
17.34
 200 16.37 17.34 17.34 200 0 0.0
03/10/2012
16.37
 0 16.37 16.37 16.37 0 0 0
02/10/2012
16.37
 1,500 16.37 16.37 16.37 1,500 0 0.1
01/10/2012
16.37
 1,500 16.95 16.95 16.37 1,500 0 0.1
28/09/2012
16.95
 2,400 17.21 17.21 16.56 1,500 0 0.1
27/09/2012
17.21
 0 17.21 17.21 17.21 0 0 0
26/09/2012
17.21
 0 17.21 17.21 17.21 0 0 0
25/09/2012
17.21
 0 17.21 17.21 17.21 0 0 0
24/09/2012
17.21
 0 17.21 17.21 17.21 0 0 0
21/09/2012
17.21
 0 17.21 17.21 17.21 0 0 0
20/09/2012
17.21
 2,500 17.21 17.21 17.21 0 0 0
19/09/2012
17.21
 0 17.21 17.21 17.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |