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
(2026-08-18) 		-8.20 -6.83% 75,500 0 -0.0
109.50
239.80
109.50
2 tháng
(2026-07-20) 		-25.11 -18.34% 214,800 900 0.1
109.50
239.80
109.50
3 tháng
(2026-06-19) 		-27.33 -19.64% 268,900 700 0.1
109.50
239.80
109.50
6 tháng
(2026-03-23) 		-71.43 -38.98% 456,900 3,700 0.7
107.84
239.80
109.50
12 tháng
(2025-09-22) 		-164.42 -59.53% 1,429,100 -1,400 -1.0
103.34
285.51
109.50
24 tháng
(2024-09-27) 		49.31 78.91% 2,938,647 12,301 3.4
39.77
322.48
109.50
36 tháng
(2023-10-03) 		73.97 195.51% 3,347,404 10,501 3.2
28.11
322.48
109.50
60 tháng
(2021-10-13) 		91.59 453.15% 3,495,003 11,901 3.3
20.21
322.48
109.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2013
24.11
 1,400 24.11 24.89 23.53 0 0 0
08/04/2013
24.11
 2,100 23.33 24.11 23.33 0 0 0
05/04/2013
23.33
 11,400 24.50 24.50 23.33 0 0 0
04/04/2013
24.50
 19,700 22.94 25.08 23.33 0 0 0
03/04/2013
22.94
 22,600 21.97 24.17 22.94 0 0 0
02/04/2013
21.97
 2,200 21.19 21.97 21.19 0 0 0
01/04/2013
21.19
 300 21.00 21.19 21.19 0 0 0
29/03/2013
21.00
 5,900 20.81 21.19 20.61 400 0 0.0
28/03/2013
20.81
 1,600 20.81 20.81 20.61 0 0 0
27/03/2013
20.81
 3,500 20.42 20.81 20.42 0 0 0
26/03/2013
20.42
 2,700 21.39 21.39 20.42 0 0 0
25/03/2013
21.39
 800 21.39 21.39 20.42 600 0 0.1
22/03/2013
21.39
 3,700 21.39 21.39 21.39 0 0 0
21/03/2013
21.39
 18,600 19.44 21.39 19.83 0 0 0
20/03/2013
19.44
 2,400 19.25 20.03 19.35 0 0 0
19/03/2013
19.25
 500 19.06 19.25 19.25 0 0 0
18/03/2013
19.06
 600 19.06 19.06 19.06 0 0 0
15/03/2013
19.06
 0 19.06 19.06 19.06 0 0 0
14/03/2013
19.06
 1,000 18.47 19.06 18.47 200 500 -0.0
13/03/2013
18.47
 0 18.47 18.47 18.47 0 0 0
12/03/2013
18.47
 700 18.86 18.86 18.47 600 0 0.1
11/03/2013
18.86
 1,600 18.86 19.25 18.86 0 0 0
08/03/2013
18.86
 400 18.86 19.25 18.86 0 0 0
07/03/2013
18.86
 2,600 18.86 18.86 18.86 0 0 0
06/03/2013
18.86
 1,500 18.86 19.06 18.86 0 0 0
05/03/2013
18.86
 300 18.47 18.86 18.86 0 0 0
04/03/2013
18.47
 300 18.86 19.83 18.47 0 0 0
01/03/2013
18.86
 300 20.11 20.11 18.86 0 0 0
28/02/2013
20.11
 0 20.11 20.11 20.11 0 0 0
27/02/2013
20.11
 100 18.28 20.11 20.11 0 0 0
26/02/2013
18.28
 0 18.28 18.28 18.28 0 0 0
25/02/2013
18.28
 100 18.28 18.28 18.28 100 0 0.0
22/02/2013
18.28
 200 18.47 18.47 18.28 0 0 0
21/02/2013
18.47
 400 19.44 19.44 18.47 0 0 0
20/02/2013
19.44
 0 19.44 19.44 19.44 0 0 0
19/02/2013
19.44
 900 19.06 19.44 19.25 0 0 0
18/02/2013
19.06
 100 17.97 19.06 19.06 0 0 0
08/02/2013
17.97
 100 16.33 17.97 17.97 0 0 0
07/02/2013
16.33
 0 16.33 16.33 16.33 0 0 0
06/02/2013
16.33
 0 16.33 16.33 16.33 0 0 0
05/02/2013
16.33
 0 16.33 16.33 16.33 0 0 0
04/02/2013
16.33
 200 17.89 17.89 16.33 0 200 -0.0
01/02/2013
17.89
 0 17.89 17.89 17.89 0 0 0
31/01/2013
17.89
 0 17.89 17.89 17.89 0 0 0
30/01/2013
17.89
 0 17.89 17.89 17.89 0 0 0
29/01/2013
17.89
 200 17.89 17.89 17.89 0 0 0
28/01/2013
17.89
 500 17.69 18.47 17.89 0 0 0
25/01/2013
17.69
 1,200 17.69 17.69 17.69 0 0 0
24/01/2013
17.69
 0 17.69 17.69 17.69 0 0 0
23/01/2013
17.69
 300 17.69 17.69 17.69 0 300 -0.0
22/01/2013
17.69
 1,100 17.50 17.69 17.50 0 0 0
21/01/2013
17.50
 0 17.50 17.50 17.50 0 0 0
18/01/2013
17.50
 0 17.50 17.50 17.50 0 0 0
17/01/2013
17.50
 100 17.50 17.50 17.50 0 0 0
16/01/2013
17.50
 0 17.50 17.50 17.50 0 0 0
15/01/2013
17.50
 500 17.50 17.50 17.50 0 0 0
14/01/2013
17.50
 0 17.50 17.50 17.50 0 0 0
11/01/2013
17.50
 700 17.34 17.50 17.50 400 0 0.0
10/01/2013
17.34
 0 17.34 17.34 17.34 0 0 0
09/01/2013
17.34
 0 17.50 17.34 17.34 0 0 0
08/01/2013
17.50
 2,700 16.61 17.50 16.92 0 0 0
07/01/2013
16.61
 200 16.59 16.61 16.61 0 0 0
04/01/2013
16.59
 0 16.59 16.59 16.59 0 0 0
03/01/2013
16.59
 0 16.59 16.59 16.59 0 0 0
02/01/2013
16.59
 1,200 17.31 17.31 16.59 1,100 0 0.1
28/12/2012
17.31
 100 17.21 17.31 17.31 0 0 0
27/12/2012
17.21
 200 17.50 17.50 17.21 200 0 0.0
26/12/2012
17.50
 0 17.50 17.50 17.50 0 0 0
25/12/2012
17.50
 700 17.50 17.50 16.59 0 0 0
24/12/2012
17.50
 0 17.50 17.50 17.50 0 0 0
21/12/2012
17.50
 200 16.57 17.50 16.57 0 0 0
20/12/2012
16.57
 1,000 16.57 16.57 16.57 1,000 0 0.1
19/12/2012
16.57
 0 16.57 16.57 16.57 0 0 0
18/12/2012
16.57
 0 16.57 16.57 16.57 0 0 0
17/12/2012
16.57
 100 17.11 17.11 16.57 100 0 0.0
14/12/2012
17.11
 0 17.11 17.11 17.11 0 0 0
13/12/2012
17.11
 0 17.11 17.11 17.11 0 0 0
12/12/2012
17.11
 0 17.11 17.11 17.11 0 0 0
11/12/2012
17.11
 800 16.72 17.11 16.57 600 0 0.1
10/12/2012
16.72
 400 17.11 17.11 16.72 0 0 0
07/12/2012
17.11
 0 17.11 17.11 17.11 0 0 0
06/12/2012
17.11
 0 17.11 17.11 17.11 0 0 0
05/12/2012
17.11
 700 16.62 17.11 16.62 0 0 0
04/12/2012
16.62
 200 16.72 16.72 16.43 0 0 0
03/12/2012
16.72
 100 16.53 16.72 16.72 0 0 0
30/11/2012
16.53
 0 16.53 16.53 16.53 0 0 0
29/11/2012
16.53
 1,000 16.53 16.53 16.53 0 0 0
28/11/2012
16.53
 0 16.53 16.53 16.53 0 0 0
27/11/2012
16.53
 0 16.53 16.53 16.53 0 0 0
26/11/2012
16.53
 0 16.53 16.53 16.53 0 0 0
23/11/2012
16.53
 100 17.11 17.11 16.53 0 0 0
22/11/2012
17.11
 0 17.11 17.11 17.11 0 0 0
21/11/2012
17.11
 1,300 17.11 17.11 17.11 1,300 0 0.1
20/11/2012
17.11
 100 16.72 17.11 17.11 0 0 0
19/11/2012
16.72
 0 16.72 16.72 16.72 0 0 0
16/11/2012
16.72
 0 16.72 16.72 16.72 0 0 0
15/11/2012
16.72
 100 17.11 17.11 16.72 0 0 0
14/11/2012
17.11
 0 17.11 17.11 17.11 0 0 0
13/11/2012
17.11
 1,300 17.40 17.40 16.43 0 0 0
12/11/2012
17.40
 600 18.18 18.18 17.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |