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)
18/12/2024
163.47
 504 172.26 172.26 163.47 0 0 0
17/12/2024
175.77
 4,950 166.98 175.77 162.59 0 0 0
16/12/2024
175.68
 5,163 178.41 179.29 161.71 300 0 0.1
13/12/2024
175.77
 7,810 175.77 179.29 175.77 0 100 -0.0
12/12/2024
178.41
 1,500 188.08 188.08 177.18 0 0 0
11/12/2024
177.00
 2,901 193.35 193.35 177.00 0 0 0
10/12/2024
189.83
 3,708 205.65 205.65 174.01 0 0 0
09/12/2024
193.35
 8,006 201.26 202.05 183.68 500 300 0.0
06/12/2024
183.68
 8,400 175.77 183.68 175.77 100 100 -0
05/12/2024
166.98
 8,748 156.44 166.98 156.44 0 0 0
04/12/2024
156.44
 10,901 147.65 156.44 147.65 200 0 0.0
03/12/2024
145.89
 10,300 144.13 145.89 143.25 0 0 0
02/12/2024
143.25
 13,130 145.01 145.01 134.47 0 700 -0.1
29/11/2024
131.83
 3,800 132.71 132.71 131.83 0 0 0
28/11/2024
132.71
 2,964 132.71 132.71 130.95 0 0 0
27/11/2024
132.80
 8,501 131.74 133.59 131.74 0 0 0
26/11/2024
130.07
 5,293 127.43 135.34 127.43 0 0 0
25/11/2024
123.04
 4,003 121.28 123.04 120.40 0 0 0
22/11/2024
122.16
 6,700 116.45 129.19 111.61 0 0 0
21/11/2024
118.47
 700 118.47 118.47 118.47 0 0 0
20/11/2024
131.57
 400 122.16 131.57 122.16 0 0 0
19/11/2024
131.83
 500 131.83 131.83 127.43 0 0 0
18/11/2024
131.83
 5,007 131.74 135.17 131.74 0 0 0
15/11/2024
130.07
 3,500 130.07 130.07 130.07 0 0 0
14/11/2024
127.87
 9,202 117.59 128.05 117.59 0 600 -0.1
13/11/2024
116.45
 2,800 113.37 116.45 113.37 0 0 0
12/11/2024: Cổ tức tiền mặt tỉ lệ: 20%
12/11/2024
114.25
 400 114.25 114.25 114.25 0 0 0
11/11/2024
112.49
 8,402 112.49 117.69 103.84 600 0 0.1
08/11/2024
112.49
 5,700 108.51 112.49 108.51 0 0 0
07/11/2024
108.51
 10,602 101.24 108.51 101.24 0 300 -0.0
06/11/2024
98.65
 4,701 95.10 98.65 95.10 0 0 0
05/11/2024
93.46
 1,700 89.48 93.46 89.48 0 100 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |