CTCP Cơ khí và Khoáng sản Hà Giang (hgm)

144.50
0
(0%)
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
(2026-05-20) 		-28 -16.23% 45,000 -2,500 0
144
174.90
144.50
2 tháng
(2026-04-20) 		-40.50 -21.89% 111,300 -483 0
144
185
144.50
3 tháng
(2026-03-23) 		-45.80 -24.07% 181,400 2,617 0.6
144
192.10
144.50
6 tháng
(2025-12-22) 		-85.30 -37.12% 766,300 9,717 2.2
144
240.05
144.50
12 tháng
(2025-06-24) 		-102.08 -41.40% 1,458,000 11,117 3.2
144
328.77
144.50
24 tháng
(2024-07-01) 		96.04 198.19% 2,874,536 7,118 3.0
47.16
334.93
144.50
36 tháng
(2023-07-05) 		104.81 264.07% 3,030,655 9,318 3.1
29.20
334.93
144.50
60 tháng
(2021-07-15) 		121.15 518.89% 3,146,131 10,718 3.2
20.99
334.93
144.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/03/2013
21.61
 1,600 21.61 21.61 21.41 0 0 0
27/03/2013
21.61
 3,500 21.20 21.61 21.20 0 0 0
26/03/2013
21.20
 2,700 22.21 22.21 21.20 0 0 0
25/03/2013
22.21
 800 22.21 22.21 21.20 600 0 0.1
22/03/2013
22.21
 3,700 22.21 22.21 22.21 0 0 0
21/03/2013
22.21
 18,600 20.20 22.21 20.60 0 0 0
20/03/2013
20.20
 2,400 19.99 20.80 20.09 0 0 0
19/03/2013
19.99
 500 19.79 19.99 19.99 0 0 0
18/03/2013
19.79
 600 19.79 19.79 19.79 0 0 0
15/03/2013
19.79
 0 19.79 19.79 19.79 0 0 0
14/03/2013
19.79
 1,000 19.19 19.79 19.19 200 500 -0.0
13/03/2013
19.19
 0 19.19 19.19 19.19 0 0 0
12/03/2013
19.19
 700 19.59 19.59 19.19 600 0 0.1
11/03/2013
19.59
 1,600 19.59 19.99 19.59 0 0 0
08/03/2013
19.59
 400 19.59 19.99 19.59 0 0 0
07/03/2013
19.59
 2,600 19.59 19.59 19.59 0 0 0
06/03/2013
19.59
 1,500 19.59 19.79 19.59 0 0 0
05/03/2013
19.59
 300 19.19 19.59 19.59 0 0 0
04/03/2013
19.19
 300 19.59 20.60 19.19 0 0 0
01/03/2013
19.59
 300 20.88 20.88 19.59 0 0 0
28/02/2013
20.88
 0 20.88 20.88 20.88 0 0 0
27/02/2013
20.88
 100 18.98 20.88 20.88 0 0 0
26/02/2013
18.98
 0 18.98 18.98 18.98 0 0 0
25/02/2013
18.98
 100 18.98 18.98 18.98 100 0 0.0
22/02/2013
18.98
 200 19.19 19.19 18.98 0 0 0
21/02/2013
19.19
 400 20.20 20.20 19.19 0 0 0
20/02/2013
20.20
 0 20.20 20.20 20.20 0 0 0
19/02/2013
20.20
 900 19.79 20.20 19.99 0 0 0
18/02/2013
19.79
 100 18.66 19.79 19.79 0 0 0
08/02/2013
18.66
 100 16.96 18.66 18.66 0 0 0
07/02/2013
16.96
 0 16.96 16.96 16.96 0 0 0
06/02/2013
16.96
 0 16.96 16.96 16.96 0 0 0
05/02/2013
16.96
 0 16.96 16.96 16.96 0 0 0
04/02/2013
16.96
 200 18.58 18.58 16.96 0 200 -0.0
01/02/2013
18.58
 0 18.58 18.58 18.58 0 0 0
31/01/2013
18.58
 0 18.58 18.58 18.58 0 0 0
30/01/2013
18.58
 0 18.58 18.58 18.58 0 0 0
29/01/2013
18.58
 200 18.58 18.58 18.58 0 0 0
28/01/2013
18.58
 500 18.38 19.19 18.58 0 0 0
25/01/2013
18.38
 1,200 18.38 18.38 18.38 0 0 0
24/01/2013
18.38
 0 18.38 18.38 18.38 0 0 0
23/01/2013
18.38
 300 18.38 18.38 18.38 0 300 -0.0
22/01/2013
18.38
 1,100 18.18 18.38 18.18 0 0 0
21/01/2013
18.18
 0 18.18 18.18 18.18 0 0 0
18/01/2013
18.18
 0 18.18 18.18 18.18 0 0 0
17/01/2013
18.18
 100 18.18 18.18 18.18 0 0 0
16/01/2013
18.18
 0 18.18 18.18 18.18 0 0 0
15/01/2013
18.18
 500 18.18 18.18 18.18 0 0 0
14/01/2013
18.18
 0 18.18 18.18 18.18 0 0 0
11/01/2013
18.18
 700 18.01 18.18 18.18 400 0 0.0
10/01/2013
18.01
 0 18.01 18.01 18.01 0 0 0
09/01/2013
18.01
 0 18.18 18.01 18.01 0 0 0
08/01/2013
18.18
 2,700 17.25 18.18 17.57 0 0 0
07/01/2013
17.25
 200 17.23 17.25 17.25 0 0 0
04/01/2013
17.23
 0 17.23 17.23 17.23 0 0 0
03/01/2013
17.23
 0 17.23 17.23 17.23 0 0 0
02/01/2013
17.23
 1,200 17.97 17.97 17.23 1,100 0 0.1
28/12/2012
17.97
 100 17.87 17.97 17.97 0 0 0
27/12/2012
17.87
 200 18.18 18.18 17.87 200 0 0.0
26/12/2012
18.18
 0 18.18 18.18 18.18 0 0 0
25/12/2012
18.18
 700 18.18 18.18 17.23 0 0 0
24/12/2012
18.18
 0 18.18 18.18 18.18 0 0 0
21/12/2012
18.18
 200 17.21 18.18 17.21 0 0 0
20/12/2012
17.21
 1,000 17.21 17.21 17.21 1,000 0 0.1
19/12/2012
17.21
 0 17.21 17.21 17.21 0 0 0
18/12/2012
17.21
 0 17.21 17.21 17.21 0 0 0
17/12/2012
17.21
 100 17.77 17.77 17.21 100 0 0.0
14/12/2012
17.77
 0 17.77 17.77 17.77 0 0 0
13/12/2012
17.77
 0 17.77 17.77 17.77 0 0 0
12/12/2012
17.77
 0 17.77 17.77 17.77 0 0 0
11/12/2012
17.77
 800 17.37 17.77 17.21 600 0 0.1
10/12/2012
17.37
 400 17.77 17.77 17.37 0 0 0
07/12/2012
17.77
 0 17.77 17.77 17.77 0 0 0
06/12/2012
17.77
 0 17.77 17.77 17.77 0 0 0
05/12/2012
17.77
 700 17.27 17.77 17.27 0 0 0
04/12/2012
17.27
 200 17.37 17.37 17.06 0 0 0
03/12/2012
17.37
 100 17.17 17.37 17.37 0 0 0
30/11/2012
17.17
 0 17.17 17.17 17.17 0 0 0
29/11/2012
17.17
 1,000 17.17 17.17 17.17 0 0 0
28/11/2012
17.17
 0 17.17 17.17 17.17 0 0 0
27/11/2012
17.17
 0 17.17 17.17 17.17 0 0 0
26/11/2012
17.17
 0 17.17 17.17 17.17 0 0 0
23/11/2012
17.17
 100 17.77 17.77 17.17 0 0 0
22/11/2012
17.77
 0 17.77 17.77 17.77 0 0 0
21/11/2012
17.77
 1,300 17.77 17.77 17.77 1,300 0 0.1
20/11/2012
17.77
 100 17.37 17.77 17.77 0 0 0
19/11/2012
17.37
 0 17.37 17.37 17.37 0 0 0
16/11/2012
17.37
 0 17.37 17.37 17.37 0 0 0
15/11/2012
17.37
 100 17.77 17.77 17.37 0 0 0
14/11/2012
17.77
 0 17.77 17.77 17.77 0 0 0
13/11/2012
17.77
 1,300 18.07 18.07 17.06 0 0 0
12/11/2012
18.07
 600 18.88 18.88 18.07 0 0 0
09/11/2012
18.88
 0 18.88 18.88 18.88 0 0 0
08/11/2012
18.88
 100 18.18 18.88 18.88 0 0 0
07/11/2012
18.18
 100 17.47 18.18 18.18 0 0 0
06/11/2012: Cổ tức tiền mặt tỉ lệ: 70%
06/11/2012
17.47
 200 17.37 17.47 17.47 100 0 0.0
05/11/2012
17.37
 1,600 18.64 18.64 17.37 0 0 0
02/11/2012
18.64
 0 18.64 18.64 18.64 0 0 0
01/11/2012
18.64
 100 17.50 18.64 18.64 0 0 0
31/10/2012
17.50
 0 17.01 17.50 17.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |