CTCP Cơ khí và Khoáng sản Hà Giang (hgm)

127.80
0.80
(0.63%)
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
(2026-07-01) 		-21 -14.19% 63,700 1,000 0
122
151.90
127.80
2 tháng
(2026-06-01) 		-31 -19.62% 92,000 1,400 0
122
159.70
127.80
3 tháng
(2026-05-04) 		-46.30 -26.72% 149,400 1,210 0
122
178
127.80
6 tháng
(2026-02-02) 		-88.62 -41.10% 626,500 8,117 1.6
122
215.62
127.80
12 tháng
(2025-08-05) 		-166.06 -56.66% 1,365,500 11,917 3.2
122
298.17
127.80
24 tháng
(2024-08-12) 		79.84 169.29% 2,943,134 7,918 3.0
47.16
334.93
127.80
36 tháng
(2023-08-16) 		88.90 233.31% 3,091,555 10,118 3.1
29.20
334.93
127.80
60 tháng
(2021-08-26) 		99.65 364.33% 3,210,031 11,518 3.2
20.99
334.93
127.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/05/2025
274.91
 3,700 273.05 282.00 272.69 100 0 0.0
20/05/2025
273.14
 4,800 264.71 274.91 264.71 0 0 0
19/05/2025
257.17
 1,300 256.29 257.17 256.29 0 0 0
16/05/2025
256.73
 11,100 258.59 259.30 244.76 0 0 0
15/05/2025
266.93
 6,900 274.91 276.77 266.93 100 0 0
14/05/2025
276.77
 4,100 282.89 282.89 276.77 0 0 0
13/05/2025
277.57
 5,700 279.34 279.34 276.60 0 0 0
12/05/2025
279.34
 8,600 279.17 292.65 279.08 0 0 0
09/05/2025
279.08
 2,700 274.02 281.12 274.02 0 0 0
08/05/2025
278.55
 600 269.68 278.55 269.68 0 0 0
07/05/2025
282.89
 2,500 276.06 282.89 276.06 0 0 0
06/05/2025
280.67
 2,000 266.93 281.12 266.93 0 300 0
05/05/2025
282.98
 2,100 292.20 292.20 281.21 0 100 0
29/04/2025
282.98
 4,900 285.55 285.73 282.98 200 0 0.1
28/04/2025
285.55
 3,700 285.55 285.91 285.55 0 0 0
25/04/2025
284.49
 6,600 274.91 305.06 274.91 0 100 -0.0
24/04/2025
284.84
 4,700 289.99 290.52 284.31 0 0 0
23/04/2025
289.99
 6,900 310.38 310.38 289.10 0 400 -0.1
22/04/2025
305.95
 18,300 308.61 338.67 288.21 0 100 -0.0
21/04/2025
307.90
 5,200 317.48 324.57 307.63 0 0 0
18/04/2025
314.82
 19,400 290.87 319.43 288.21 300 0 0.1
17/04/2025
290.61
 3,200 292.56 292.56 284.04 0 0 0
16/04/2025
289.01
 7,000 295.31 298.68 283.78 300 0 0.1
15/04/2025
290.78
 5,100 290.87 292.56 279.34 0 0 0
14/04/2025
290.52
 5,200 291.23 297.08 284.67 0 0 0
11/04/2025
289.10
 3,300 292.65 292.65 263.47 0 0 0
10/04/2025
291.41
 3,200 290.87 291.41 290.87 0 0 0
09/04/2025
264.98
 6,400 265.16 265.86 239.79 0 0 0
08/04/2025
259.57
 18,400 288.39 296.99 259.48 1 0 0.0
04/04/2025
288.30
 7,700 286.44 291.76 283.78 0 0 0
03/04/2025
309.50
 32,500 311.27 314.82 285.11 0 100 -0.0
02/04/2025
314.82
 2,100 328.12 336.10 310.47 100 0 0.0
01/04/2025
314.82
 6,500 306.84 319.25 306.84 0 100 -0.0
31/03/2025
297.97
 13,400 295.48 301.43 292.65 100 0 0.0
28/03/2025
294.42
 9,900 300.63 315.70 290.87 0 0 0
27/03/2025
290.87
 3,600 289.10 290.87 282.89 0 100 -0.0
26/03/2025
289.01
 1,900 293.80 295.75 289.01 0 0 0
25/03/2025
293.80
 700 293.80 293.80 282.98 0 0 0
24/03/2025
293.80
 5,300 291.76 294.42 291.76 0 0 0
21/03/2025
291.76
 3,000 292.65 292.65 285.55 0 0 0
20/03/2025
291.76
 3,300 285.55 291.76 279.88 0 0 0
19/03/2025
284.67
 1,300 284.67 284.67 283.78 0 0 0
18/03/2025
288.21
 1,700 284.67 288.30 284.67 0 0 0
17/03/2025
298.85
 4,400 292.65 298.85 292.65 200 0 0
14/03/2025
291.58
 2,600 275.80 292.65 275.80 0 0 0
13/03/2025
274.02
 4,000 279.34 279.34 273.14 0 0 0
12/03/2025
279.34
 3,200 282.27 282.36 274.91 0 100 -0.0
11/03/2025
282.09
 1,400 292.65 297.08 282.09 0 0 0
10/03/2025
292.65
 7,000 266.04 292.65 266.04 0 0 0
07/03/2025
266.04
 2,900 278.46 278.46 262.14 100 100 -0.0
06/03/2025
273.14
 1,400 274.91 282.80 273.14 0 0 0
05/03/2025
273.14
 6,200 292.65 296.99 270.48 0 0 0
04/03/2025
270.48
 5,700 283.78 283.78 268.17 0 200 -0.1
03/03/2025
297.97
 2,700 301.51 302.49 275.44 0 100 -0.0
28/02/2025
301.51
 7,600 289.72 313.93 289.72 0 200 -0.1
27/02/2025
289.19
 16,400 270.48 289.19 270.48 200 100 0.0
26/02/2025
262.94
 5,400 262.58 266.04 262.58 100 0 0.0
25/02/2025
262.14
 6,700 250.35 269.59 250.35 100 0 0.0
24/02/2025
261.61
 6,700 258.15 270.48 258.06 0 0 0
21/02/2025
283.78
 7,600 310.38 310.38 274.91 0 300 -0.1
20/02/2025
291.32
 16,100 247.42 291.32 247.42 0 100 -0.0
19/02/2025: Cổ tức tiền mặt tỉ lệ: 30%
19/02/2025
264.89
 28,200 295.22 295.22 264.89 200 300 -0.0
18/02/2025
294.24
 38,200 351.54 351.54 294.24 300 0 0.1
17/02/2025
326.94
 38,600 315.51 346.45 315.51 0 300 -0.1
14/02/2025
314.98
 33,200 358.57 368.24 307.60 200 100 0.0
13/02/2025
334.93
 44,900 306.72 334.93 304.52 0 0 0
12/02/2025
304.52
 19,743 272.45 304.52 272.45 300 200 0.0
11/02/2025
276.84
 7,369 271.57 294.42 271.57 0 0 0
10/02/2025
271.30
 12,034 260.14 282.38 256.71 200 100 0.0
07/02/2025
256.71
 20,821 256.71 256.71 256.63 0 0 0
06/02/2025
233.42
 4,741 212.60 233.42 212.60 100 600 -0.1
05/02/2025
212.24
 3,915 212.68 212.68 210.05 100 200 -0.0
04/02/2025
195.19
 4,109 190.71 196.25 188.95 0 100 -0.0
03/02/2025
178.41
 3,600 177.71 178.41 175.77 100 0 0
24/01/2025
177.71
 3,708 175.77 180.17 175.77 0 0 0
23/01/2025
175.86
 5,601 177.53 184.56 175.77 0 0 0
22/01/2025
175.77
 6,313 184.56 184.56 175.77 700 0 0.1
21/01/2025
184.56
 4,710 184.56 184.56 174.89 0 0 0
20/01/2025
184.65
 12,215 184.56 192.47 177.88 0 0 0
17/01/2025
197.57
 6,103 189.92 197.57 189.83 0 0 0
16/01/2025
196.78
 11 196.78 196.78 196.78 0 0 0
15/01/2025
196.78
 900 195.99 196.78 188.95 0 0 0
14/01/2025
204.69
 0 204.69 204.69 204.69 0 0 0
13/01/2025
204.69
 101 204.69 204.69 204.69 0 0 0
10/01/2025
204.69
 2,502 204.42 210.93 204.42 0 100 -0.0
09/01/2025
204.69
 515 198.71 204.69 193.35 100 0 0.0
08/01/2025
198.62
 200 185.79 198.62 185.79 0 0 0
07/01/2025
199.24
 200 184.56 199.24 184.56 0 0 0
06/01/2025
199.41
 211 191.59 199.41 191.59 0 0 0
03/01/2025
191.59
 400 192.03 192.03 191.59 0 0 0
02/01/2025
192.03
 706 195.99 195.99 191.59 0 0 0
31/12/2024
202.84
 606 190.27 202.93 190.27 100 0 0.0
30/12/2024
202.31
 3,002 204.07 204.07 191.59 0 0 0
27/12/2024
204.07
 4,945 205.65 215.14 202.14 200 0 0.0
26/12/2024
210.75
 2,944 209.17 210.75 202.23 0 0 0
25/12/2024
202.23
 4,521 203.46 219.71 202.23 0 0 0
24/12/2024
202.23
 4,210 201.26 210.93 201.26 100 300 -0.0
23/12/2024
195.11
 6,515 182.80 198.62 177.53 0 400 -0.1
20/12/2024
181.31
 1,310 170.15 187.02 170.15 0 0 0
19/12/2024
170.15
 1,906 163.47 170.15 162.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |