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)
24/09/2024
67.72
 8,700 63.12 67.72 62.76 0 1,500 -0.1
23/09/2024
61.86
 2,200 66.37 66.37 61.86 0 0 0
20/09/2024
61.40
 200 61.40 61.40 61.40 0 0 0
19/09/2024
59.33
 66,000 59.60 59.60 59.33 0 0 0
18/09/2024
58.42
 65,100 59.15 59.60 58.42 100 0 0.0
17/09/2024
58.42
 5,400 56.44 63.57 56.44 0 2,100 -0.1
16/09/2024
57.79
 800 58.69 58.69 54.99 0 400 -0.0
13/09/2024
58.69
 500 57.88 65.02 57.88 200 100 0.0
12/09/2024
60.50
 0 60.50 60.50 60.50 0 0 0
11/09/2024
60.50
 400 66.82 66.82 60.50 200 0 0.0
10/09/2024
66.91
 700 69.98 70.07 66.91 0 0 0
09/09/2024
64.47
 0 64.47 64.47 64.47 0 0 0
06/09/2024
64.47
 0 64.47 64.47 64.47 0 0 0
05/09/2024
64.47
 900 69.17 69.98 64.47 0 0 0
04/09/2024
64.38
 900 67.72 69.17 64.20 0 0 0
30/08/2024
64.11
 3,400 68.63 70.43 64.11 0 0 0
29/08/2024
68.63
 400 62.13 68.63 62.13 0 0 0
28/08/2024
68.63
 600 61.58 68.63 61.58 0 0 0
27/08/2024
67.72
 1,304 66.82 67.72 66.82 0 0 0
26/08/2024
66.82
 1,900 65.92 67.00 56.89 0 0 0
23/08/2024
61.22
 600 72.24 72.24 61.22 0 0 0
22/08/2024
67.63
 504 67.72 67.72 63.21 0 0 0
21/08/2024
61.58
 200 61.58 61.58 61.58 0 0 0
20/08/2024
55.99
 1,200 55.08 59.42 55.08 0 0 0
19/08/2024
54.09
 602 54.09 54.09 54.09 0 0 0
16/08/2024
49.21
 0 49.21 49.21 49.21 0 0 0
15/08/2024
49.21
 0 49.21 49.21 49.21 0 0 0
14/08/2024
49.21
 0 49.21 49.21 49.21 0 0 0
13/08/2024
49.21
 0 49.21 49.21 49.21 0 0 0
12/08/2024
49.21
 0 49.21 49.21 49.21 0 0 0
09/08/2024
49.21
 0 49.21 49.21 49.21 0 0 0
08/08/2024
49.21
 0 49.21 49.21 49.21 0 0 0
07/08/2024
49.21
 0 49.21 49.21 49.21 0 0 0
06/08/2024
49.21
 0 49.21 49.21 49.21 0 0 0
05/08/2024
49.21
 0 49.21 49.21 49.21 0 0 0
02/08/2024
49.21
 0 49.21 49.21 49.21 0 0 0
01/08/2024
49.21
 0 49.21 49.21 49.21 0 0 0
31/07/2024
49.21
 0 49.21 49.21 49.21 0 0 0
30/07/2024
49.21
 400 49.21 49.21 49.21 0 0 0
29/07/2024
49.21
 0 49.21 49.21 49.21 0 0 0
26/07/2024
49.21
 0 49.21 49.21 49.21 0 0 0
25/07/2024
49.21
 0 49.21 49.21 49.21 0 0 0
24/07/2024
49.21
 0 49.21 49.21 49.21 0 0 0
23/07/2024
49.21
 0 49.21 49.21 49.21 0 0 0
22/07/2024
49.21
 102 49.21 49.21 49.21 0 0 0
19/07/2024
49.21
 0 49.21 49.21 49.21 0 0 0
18/07/2024
49.21
 0 49.21 49.21 49.21 0 0 0
17/07/2024
49.21
 0 49.21 49.21 49.21 0 0 0
16/07/2024
49.21
 0 49.21 49.21 49.21 0 0 0
15/07/2024
49.21
 0 49.21 49.21 49.21 0 0 0
12/07/2024
49.21
 0 49.21 49.21 49.21 0 0 0
11/07/2024
49.21
 0 49.21 49.21 49.21 0 0 0
10/07/2024
49.21
 0 49.21 49.21 49.21 0 0 0
09/07/2024
49.21
 0 49.21 49.21 49.21 0 0 0
08/07/2024
49.21
 0 49.21 49.21 49.21 0 0 0
05/07/2024
49.21
 0 49.21 49.21 49.21 0 0 0
04/07/2024
49.21
 0 49.21 49.21 49.21 0 0 0
03/07/2024
49.21
 500 54.18 54.36 49.21 0 0 0
02/07/2024
49.66
 500 54.18 54.45 49.66 0 0 0
01/07/2024
50.57
 0 50.57 50.57 50.57 0 0 0
28/06/2024
50.57
 800 54.18 55.08 50.57 0 0 0
27/06/2024
50.12
 0 50.12 50.12 50.12 0 0 0
26/06/2024
50.12
 300 54.63 54.63 50.12 0 0 0
25/06/2024
52.46
 1,600 54.18 55.99 52.46 0 0 0
24/06/2024
54.18
 800 52.83 54.18 52.83 0 0 0
21/06/2024
52.83
 300 52.83 52.83 52.83 0 0 0
20/06/2024
48.76
 0 48.76 48.76 48.76 0 0 0
19/06/2024
48.76
 0 48.76 48.76 48.76 0 0 0
18/06/2024
48.76
 200 51.92 51.92 48.76 0 0 0
17/06/2024
48.76
 200 48.76 48.76 48.76 0 0 0
14/06/2024
52.37
 900 52.37 52.37 52.28 0 0 0
13/06/2024
48.76
 600 48.76 51.92 48.76 0 0 0
12/06/2024
51.92
 200 51.92 51.92 51.92 0 0 0
11/06/2024
48.31
 0 48.31 48.31 48.31 0 0 0
10/06/2024
48.31
 400 49.66 49.66 48.31 0 0 0
07/06/2024
51.92
 700 51.92 51.92 51.92 0 0 0
06/06/2024
53.28
 200 52.83 53.28 52.83 0 0 0
05/06/2024
51.92
 600 51.92 51.92 51.92 0 0 0
04/06/2024
51.92
 600 51.02 51.92 51.02 0 0 0
03/06/2024
51.02
 100 51.02 51.02 51.02 0 0 0
31/05/2024
49.66
 100 49.66 49.66 49.66 0 0 0
30/05/2024
45.15
 0 45.15 45.15 45.15 0 0 0
29/05/2024
45.15
 200 45.15 45.15 45.15 0 0 0
28/05/2024
50.12
 0 50.12 50.12 50.12 0 0 0
27/05/2024
50.12
 8,100 49.66 50.12 49.66 0 0 0
24/05/2024
50.12
 100 50.12 50.12 50.12 0 0 0
23/05/2024
49.66
 300 49.66 49.66 49.66 0 0 0
22/05/2024
49.66
 202 49.66 49.66 49.66 0 0 0
21/05/2024
49.66
 1,100 49.66 49.66 49.48 0 500 -0.0
20/05/2024
49.66
 1,500 46.05 49.66 46.05 0 0 0
17/05/2024
45.15
 0 45.15 45.15 45.15 0 0 0
16/05/2024
45.15
 0 45.15 45.15 45.15 0 0 0
15/05/2024
45.15
 0 45.15 45.15 45.15 0 0 0
14/05/2024
45.15
 0 45.15 45.15 45.15 0 0 0
13/05/2024
45.15
 0 45.15 45.15 45.15 0 0 0
10/05/2024
45.15
 0 45.15 45.15 45.15 0 0 0
09/05/2024
45.15
 600 45.15 45.15 45.15 0 0 0
08/05/2024
45.15
 0 45.15 45.15 45.15 0 0 0
07/05/2024
45.15
 1,400 49.66 49.66 45.15 1,200 0 0.1
06/05/2024
49.48
 0 49.48 49.48 49.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |