CTCP Cơ khí và Khoáng sản Hà Giang (hgm)

144.20
0.20
(0.14%)
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
(2026-05-18) 		-30 -17.05% 46,600 -2,600 0
144
176
144
2 tháng
(2026-04-20) 		-39 -21.08% 110,000 -583 0
144
185
144
3 tháng
(2026-03-19) 		-53.90 -26.96% 192,400 3,317 0.8
144
199.90
144
6 tháng
(2025-12-19) 		-83.03 -36.25% 767,200 9,617 2.2
144
240.05
144
12 tháng
(2025-06-23) 		-100.48 -40.77% 1,460,700 10,917 3.2
144
328.77
144
24 tháng
(2024-06-27) 		97.97 204% 2,874,036 7,018 3.0
47.16
334.93
144
36 tháng
(2023-07-03) 		106.31 267.85% 3,031,155 9,218 3.1
29.20
334.93
144
60 tháng
(2021-07-13) 		122.65 525.31% 3,144,831 10,618 3.2
20.99
334.93
144
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2024
89.48
 5,700 81.34 89.48 81.34 0 400 -0.0
01/11/2024
81.34
 3,300 80.48 81.34 73.55 0 0 0
31/10/2024
80.48
 600 80.48 80.48 80.48 0 0 0
30/10/2024
77.88
 1,101 78.75 78.75 70.09 0 100 -0.0
29/10/2024
74.59
 202 74.59 74.59 74.59 0 0 0
28/10/2024
67.84
 4,700 77.88 77.88 67.84 700 0 0.1
25/10/2024
75.20
 1,500 75.20 75.28 75.20 1,000 0 0.1
24/10/2024
74.77
 500 76.15 76.15 70.52 200 100 0.0
23/10/2024
69.40
 2,601 72.77 75.20 69.40 200 0 0.0
22/10/2024
72.77
 0 72.77 72.77 72.77 0 0 0
21/10/2024
72.77
 1,300 71.91 72.77 71.91 0 0 0
18/10/2024
71.39
 500 69.23 71.39 69.23 0 400 -0.0
17/10/2024
64.90
 0 64.90 64.90 64.90 0 0 0
16/10/2024
64.90
 0 64.90 64.90 64.90 0 0 0
15/10/2024
64.90
 400 65.33 65.33 64.90 0 0 0
14/10/2024
64.90
 0 64.90 64.90 64.90 0 0 0
11/10/2024
64.90
 100 64.90 64.90 64.90 0 0 0
10/10/2024
69.23
 100 69.23 69.23 69.23 0 0 0
09/10/2024
64.90
 0 64.90 64.90 64.90 0 0 0
08/10/2024
64.90
 7,200 68.10 68.28 64.90 0 1,000 -0.1
07/10/2024
68.10
 600 68.36 68.36 68.10 0 0 0
04/10/2024
67.93
 302 72.69 72.69 67.93 0 100 -0.0
03/10/2024
69.31
 700 69.31 69.31 69.31 0 0 0
02/10/2024
69.66
 1,303 68.97 69.66 68.97 0 0 0
01/10/2024
68.53
 67,700 68.10 71.82 68.10 0 0 0
30/09/2024
69.57
 73,412 65.85 71.13 65.16 0 100 -0.0
27/09/2024
64.90
 77,900 62.39 69.49 62.30 0 500 -0.0
26/09/2024
63.17
 67,920 62.30 63.17 60.66 0 0 0
25/09/2024
64.90
 500 61.53 65.68 61.53 0 0 0
24/09/2024
64.90
 8,700 60.49 64.90 60.14 0 1,500 -0.1
23/09/2024
59.28
 2,200 63.60 63.60 59.28 0 0 0
20/09/2024
58.84
 200 58.84 58.84 58.84 0 0 0
19/09/2024
56.85
 66,000 57.11 57.11 56.85 0 0 0
18/09/2024
55.99
 65,100 56.68 57.11 55.99 100 0 0.0
17/09/2024
55.99
 5,400 54.08 60.92 54.08 0 2,100 -0.1
16/09/2024
55.38
 800 56.25 56.25 52.70 0 400 -0.0
13/09/2024
56.25
 500 55.47 62.30 55.47 200 100 0.0
12/09/2024
57.98
 0 57.98 57.98 57.98 0 0 0
11/09/2024
57.98
 400 64.03 64.03 57.98 200 0 0.0
10/09/2024
64.12
 700 67.06 67.15 64.12 0 0 0
09/09/2024
61.79
 0 61.79 61.79 61.79 0 0 0
06/09/2024
61.79
 0 61.79 61.79 61.79 0 0 0
05/09/2024
61.79
 900 66.28 67.06 61.79 0 0 0
04/09/2024
61.70
 900 64.90 66.28 61.53 0 0 0
30/08/2024
61.44
 3,400 65.77 67.50 61.44 0 0 0
29/08/2024
65.77
 400 59.54 65.77 59.54 0 0 0
28/08/2024
65.77
 600 59.02 65.77 59.02 0 0 0
27/08/2024
64.90
 1,304 64.03 64.90 64.03 0 0 0
26/08/2024
64.03
 1,900 63.17 64.21 54.52 0 0 0
23/08/2024
58.67
 600 69.23 69.23 58.67 0 0 0
22/08/2024
64.81
 504 64.90 64.90 60.57 0 0 0
21/08/2024
59.02
 200 59.02 59.02 59.02 0 0 0
20/08/2024
53.65
 1,200 52.79 56.94 52.79 0 0 0
19/08/2024
51.83
 602 51.83 51.83 51.83 0 0 0
16/08/2024
47.16
 0 47.16 47.16 47.16 0 0 0
15/08/2024
47.16
 0 47.16 47.16 47.16 0 0 0
14/08/2024
47.16
 0 47.16 47.16 47.16 0 0 0
13/08/2024
47.16
 0 47.16 47.16 47.16 0 0 0
12/08/2024
47.16
 0 47.16 47.16 47.16 0 0 0
09/08/2024
47.16
 0 47.16 47.16 47.16 0 0 0
08/08/2024
47.16
 0 47.16 47.16 47.16 0 0 0
07/08/2024
47.16
 0 47.16 47.16 47.16 0 0 0
06/08/2024
47.16
 0 47.16 47.16 47.16 0 0 0
05/08/2024
47.16
 0 47.16 47.16 47.16 0 0 0
02/08/2024
47.16
 0 47.16 47.16 47.16 0 0 0
01/08/2024
47.16
 0 47.16 47.16 47.16 0 0 0
31/07/2024
47.16
 0 47.16 47.16 47.16 0 0 0
30/07/2024
47.16
 400 47.16 47.16 47.16 0 0 0
29/07/2024
47.16
 0 47.16 47.16 47.16 0 0 0
26/07/2024
47.16
 0 47.16 47.16 47.16 0 0 0
25/07/2024
47.16
 0 47.16 47.16 47.16 0 0 0
24/07/2024
47.16
 0 47.16 47.16 47.16 0 0 0
23/07/2024
47.16
 0 47.16 47.16 47.16 0 0 0
22/07/2024
47.16
 102 47.16 47.16 47.16 0 0 0
19/07/2024
47.16
 0 47.16 47.16 47.16 0 0 0
18/07/2024
47.16
 0 47.16 47.16 47.16 0 0 0
17/07/2024
47.16
 0 47.16 47.16 47.16 0 0 0
16/07/2024
47.16
 0 47.16 47.16 47.16 0 0 0
15/07/2024
47.16
 0 47.16 47.16 47.16 0 0 0
12/07/2024
47.16
 0 47.16 47.16 47.16 0 0 0
11/07/2024
47.16
 0 47.16 47.16 47.16 0 0 0
10/07/2024
47.16
 0 47.16 47.16 47.16 0 0 0
09/07/2024
47.16
 0 47.16 47.16 47.16 0 0 0
08/07/2024
47.16
 0 47.16 47.16 47.16 0 0 0
05/07/2024
47.16
 0 47.16 47.16 47.16 0 0 0
04/07/2024
47.16
 0 47.16 47.16 47.16 0 0 0
03/07/2024
47.16
 500 51.92 52.09 47.16 0 0 0
02/07/2024
47.59
 500 51.92 52.18 47.59 0 0 0
01/07/2024
48.46
 0 48.46 48.46 48.46 0 0 0
28/06/2024
48.46
 800 51.92 52.79 48.46 0 0 0
27/06/2024
48.03
 0 48.03 48.03 48.03 0 0 0
26/06/2024
48.03
 300 52.35 52.35 48.03 0 0 0
25/06/2024
50.28
 1,600 51.92 53.65 50.28 0 0 0
24/06/2024
51.92
 800 50.62 51.92 50.62 0 0 0
21/06/2024
50.62
 300 50.62 50.62 50.62 0 0 0
20/06/2024
46.73
 0 46.73 46.73 46.73 0 0 0
19/06/2024
46.73
 0 46.73 46.73 46.73 0 0 0
18/06/2024
46.73
 200 49.76 49.76 46.73 0 0 0
17/06/2024
46.73
 200 46.73 46.73 46.73 0 0 0
14/06/2024
50.19
 900 50.19 50.19 50.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |