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
(2025-11-04) 		-11.09 -4.21% 93,700 -12,100 -3.2
247.70
265.99
250.20
2 tháng
(2025-10-06) 		-43.12 -14.61% 256,800 -12,400 -3.2
247.70
301.89
250.20
3 tháng
(2025-09-05) 		-38.38 -13.22% 381,200 -10,300 -2.6
247.70
309.44
250.20
6 tháng
(2025-06-09) 		-11.02 -4.19% 668,800 1,600 1.2
247.70
343.08
250.20
12 tháng
(2024-12-09) 		50.24 24.90% 1,438,529 1,901 1.2
170.58
349.51
250.20
24 tháng
(2023-12-15) 		212.22 533.50% 2,199,855 -1,399 0.8
30.47
349.51
250.20
36 tháng
(2022-12-20) 		219.86 684.07% 2,229,575 701 0.9
29.33
349.51
250.20
60 tháng
(2020-12-30) 		228.15 956.54% 2,337,831 1,401 1.0
21.91
349.51
250.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2010
15.29
 16,700 14.61 15.29 14.44 0 0 0
15/09/2010
14.61
 13,100 15.09 15.09 13.86 0 0 0
14/09/2010
15.09
 10,000 14.69 15.09 14.46 0 0 0
13/09/2010
14.69
 29,400 14.44 14.69 14.44 0 0 0
10/09/2010
14.44
 21,200 14.67 14.67 14.44 0 0 0
09/09/2010
14.67
 6,400 14.44 14.67 14.44 0 0 0
08/09/2010
14.44
 5,000 14.61 14.85 14.44 0 0 0
07/09/2010
14.61
 9,000 14.61 14.61 14.44 0 0 0
06/09/2010
14.61
 2,000 15.10 15.10 14.61 0 0 0
01/09/2010
15.10
 8,100 14.61 15.10 14.61 0 0 0
31/08/2010
14.61
 3,500 14.61 14.61 14.61 0 0 0
30/08/2010
14.61
 500 14.11 14.61 14.61 0 0 0
27/08/2010
14.11
 1,900 14.61 14.61 14.11 0 0 0
26/08/2010
14.61
 1,000 14.44 14.61 14.61 0 0 0
25/08/2010
14.44
 16,500 14.69 14.69 14.34 0 0 0
24/08/2010
14.69
 4,100 14.77 14.77 13.94 0 0 0
23/08/2010
14.77
 10,900 15.10 15.10 14.77 100 0 0.0
20/08/2010
15.10
 900 14.61 15.44 15.10 0 0 0
19/08/2010
14.61
 900 14.31 15.09 14.61 0 0 0
18/08/2010
14.31
 1,800 15.27 15.27 14.27 0 0 0
17/08/2010
15.27
 1,000 14.94 15.27 15.27 0 0 0
16/08/2010
14.94
 6,200 14.44 15.27 14.94 0 0 0
13/08/2010
14.44
 17,300 14.27 14.77 14.44 0 0 0
12/08/2010
14.27
 33,100 14.54 15.10 14.27 0 0 0
11/08/2010
14.54
 10,200 14.17 14.54 13.86 0 0 0
10/08/2010
14.17
 17,400 15.22 15.25 14.16 0 0 0
09/08/2010
15.22
 0 15.27 15.22 15.22 0 0 0
06/08/2010
15.27
 6,300 14.94 15.27 15.22 0 0 0
05/08/2010
14.94
 3,500 14.79 15.42 14.94 0 0 0
04/08/2010
14.79
 4,900 15.10 15.39 14.79 0 0 0
03/08/2010
15.10
 5,100 15.14 15.75 14.82 0 0 0
02/08/2010
15.14
 3,400 15.30 15.85 14.61 0 0 0
30/07/2010
15.30
 4,000 15.72 15.72 15.30 0 0 0
29/07/2010
15.72
 2,500 15.19 16.08 15.60 0 0 0
28/07/2010
15.19
 2,900 15.27 15.75 15.10 0 0 0
27/07/2010
15.27
 8,500 16.02 16.02 15.27 0 0 0
26/07/2010
16.02
 2,000 15.12 16.02 16.02 0 0 0
23/07/2010
15.12
 4,100 15.93 15.93 15.12 0 0 0
22/07/2010
15.93
 14,200 16.10 16.10 15.92 0 0 0
21/07/2010
16.10
 36,000 15.72 16.17 15.60 0 1,000 -0.1
20/07/2010
15.72
 9,700 15.10 15.72 15.22 3,500 0 0.3
19/07/2010
15.10
 9,000 15.10 15.50 15.10 0 0 0
16/07/2010
15.10
 5,800 15.20 15.65 15.10 0 0 0
15/07/2010
15.20
 3,200 15.12 15.68 15.10 0 0 0
14/07/2010
15.12
 4,400 15.77 15.77 15.12 0 0 0
13/07/2010
15.77
 5,000 15.73 15.93 15.73 0 0 0
12/07/2010
15.73
 2,000 15.73 15.73 15.73 0 0 0
09/07/2010
15.73
 3,000 15.44 15.73 15.73 0 0 0
08/07/2010
15.44
 4,500 15.27 15.88 15.44 0 0 0
07/07/2010
15.27
 7,400 15.68 15.90 15.27 0 0 0
06/07/2010
15.68
 5,500 16.10 16.10 15.68 0 0 0
05/07/2010
16.10
 10,000 15.37 16.10 16.10 0 0 0
02/07/2010
15.37
 1,200 15.85 15.85 15.37 0 0 0
01/07/2010
15.85
 15,000 15.20 15.92 15.85 0 0 0
30/06/2010
15.20
 7,800 15.77 15.85 15.20 0 0 0
29/06/2010
15.77
 10,100 15.77 16.26 15.77 0 0 0
28/06/2010
15.77
 21,600 15.80 15.85 15.57 0 0 0
25/06/2010
15.80
 24,700 15.53 15.83 15.60 0 0 0
24/06/2010
15.53
 4,900 15.85 16.38 15.53 0 0 0
23/06/2010
15.85
 88,900 15.93 16.08 15.77 0 0 0
22/06/2010
15.93
 53,900 15.93 16.18 15.85 0 0 0
21/06/2010
15.93
 23,200 15.80 16.02 15.93 0 0 0
18/06/2010
15.80
 11,400 15.85 16.00 15.78 0 0 0
17/06/2010
15.85
 2,400 16.10 16.10 15.85 0 0 0
16/06/2010
16.10
 8,600 15.93 17.18 16.10 0 0 0
15/06/2010
15.93
 101,400 15.77 16.58 15.77 1,000 0 0.1
14/06/2010
15.77
 14,800 15.47 16.02 15.60 0 0 0
11/06/2010
15.47
 7,700 15.30 16.10 15.47 0 0 0
10/06/2010
15.30
 8,600 15.35 15.77 15.14 0 0 0
09/06/2010
15.35
 27,200 15.44 15.83 15.35 0 0 0
08/06/2010
15.44
 34,000 15.27 15.44 14.94 0 0 0
07/06/2010
15.27
 21,200 15.93 15.93 15.12 0 0 0
04/06/2010
15.93
 1,300 15.93 15.97 15.77 0 0 0
03/06/2010
15.93
 80,800 16.60 16.60 15.93 0 0 0
02/06/2010
16.60
 46,500 17.01 17.01 16.10 0 0 0
01/06/2010
17.01
 27,500 17.43 17.43 16.76 0 0 0
31/05/2010
17.43
 42,200 16.88 17.73 16.93 0 0 0
28/05/2010
16.88
 134,300 15.77 16.88 16.02 0 0 0
27/05/2010
15.77
 28,300 15.77 16.10 15.50 0 0 0
26/05/2010
15.77
 40,200 15.68 16.26 15.44 600 0 0.1
25/05/2010
15.68
 15,700 16.03 16.60 15.44 0 0 0
24/05/2010
16.03
 31,200 15.77 16.93 15.93 0 0 0
21/05/2010
15.77
 26,100 16.80 16.80 15.75 0 0 0
20/05/2010
16.80
 49,300 16.66 17.84 15.57 0 2,000 -0.2
19/05/2010
16.66
 14,700 17.46 17.46 16.66 0 1,000 -0.1
18/05/2010
17.46
 24,900 19.20 19.20 16.60 0 0 0
17/05/2010
19.20
 64,000 17.87 19.20 16.71 0 0 0
14/05/2010
17.87
 43,500 18.75 18.75 17.87 0 0 0
13/05/2010
18.75
 32,300 20.23 20.75 18.75 2,000 0 0.2
12/05/2010
20.23
 260,000 18.92 20.23 19.25 6,000 0 0.7
11/05/2010
18.92
 45,500 17.71 18.92 18.92 0 0 0
10/05/2010
17.71
 134,000 16.56 17.71 17.43 0 0 0
07/05/2010
16.56
 60,100 15.93 16.56 16.43 0 0 0
06/05/2010
15.93
 66,400 14.94 15.93 15.25 0 0 0
05/05/2010
14.94
 141,600 14.77 15.25 14.77 0 0 0
04/05/2010
14.77
 29,300 13.92 14.89 14.77 0 0 0
29/04/2010
13.92
 62,400 13.03 13.92 13.84 0 0 0
28/04/2010
13.03
 21,400 12.18 13.03 13.03 0 0 0
27/04/2010
12.18
 15,200 12.51 12.51 12.18 0 0 0
26/04/2010: Cổ tức tiền mặt tỉ lệ: 10%
26/04/2010
12.51
 255,600 11.70 12.51 10.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |