CTCP Cơ khí và Khoáng sản Hà Giang (hgm)

214.40
4.90
(2.34%)
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
(2026-02-11) 		18.90 10.01% 141,400 600 0.1
184.50
213
209.50
2 tháng
(2026-01-12) 		-30.30 -12.73% 457,400 6,700 1.5
184.50
250.50
209.50
3 tháng
(2025-12-15) 		-33.30 -13.82% 529,900 7,800 1.7
184.50
250.50
209.50
6 tháng
(2025-09-15) 		-83.26 -28.61% 901,700 -4,500 -1.5
184.50
309.44
209.50
12 tháng
(2025-03-18) 		-93.06 -30.94% 1,531,500 10,401 3.2
184.50
343.08
209.50
24 tháng
(2024-03-25) 		164.81 384.23% 2,682,439 6,001 2.6
39.73
349.51
209.50
36 tháng
(2023-03-29) 		168.73 432.98% 2,792,756 9,301 2.8
30.47
349.51
209.50
60 tháng
(2021-04-08) 		182.21 714.92% 2,906,031 9,801 2.8
21.91
349.51
209.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/05/2024
49.48
 0 49.48 49.48 49.48 0 0 0
02/05/2024
49.48
 5,000 49.48 49.48 49.21 0 0 0
26/04/2024
45.06
 0 45.06 45.06 45.06 0 0 0
25/04/2024
45.06
 0 45.06 45.06 45.06 0 0 0
24/04/2024
45.06
 0 45.06 45.06 45.06 0 0 0
23/04/2024
45.06
 300 45.06 45.06 45.06 0 0 0
22/04/2024
45.06
 100 45.06 45.06 45.06 0 0 0
19/04/2024
43.71
 700 43.71 43.71 43.71 0 0 0
17/04/2024
43.71
 600 43.34 43.71 43.34 0 0 0
16/04/2024
39.73
 101 39.73 39.73 39.73 100 0 0.0
15/04/2024
42.62
 3,300 42.44 42.62 42.44 0 0 0
12/04/2024
42.44
 0 42.44 42.44 42.44 0 0 0
11/04/2024
42.44
 2,700 41.72 42.44 38.02 0 0 0
10/04/2024
41.63
 0 41.63 41.63 41.63 0 0 0
09/04/2024
41.63
 0 41.63 41.63 41.63 0 0 0
08/04/2024
41.63
 13,700 44.16 45.60 41.54 0 0 0
05/04/2024
44.70
 0 44.70 44.70 44.70 0 0 0
04/04/2024
44.70
 100 44.70 44.70 44.70 0 0 0
03/04/2024
44.70
 0 44.70 44.70 44.70 0 0 0
02/04/2024
44.70
 100 44.70 44.70 44.70 0 0 0
01/04/2024
43.34
 1,800 43.34 43.34 43.34 0 0 0
29/03/2024
42.89
 0 42.89 42.89 42.89 0 0 0
28/03/2024
42.89
 0 42.89 42.89 42.89 0 0 0
27/03/2024
42.89
 0 42.89 42.89 42.89 0 0 0
26/03/2024
42.89
 0 42.89 42.89 42.89 0 0 0
25/03/2024
42.89
 3,500 42.89 42.89 42.89 0 0 0
22/03/2024
42.89
 100 42.89 42.89 42.89 0 0 0
21/03/2024
45.60
 2,000 45.60 45.60 45.60 0 0 0
20/03/2024
44.25
 0 44.25 44.25 44.25 0 0 0
19/03/2024
44.25
 200 44.70 44.70 44.25 0 0 0
18/03/2024
45.06
 1,800 44.97 45.06 44.97 0 0 0
15/03/2024
43.16
 600 43.34 43.34 43.16 0 0 0
14/03/2024
43.16
 5,700 43.34 43.52 43.16 0 0 0
13/03/2024
42.44
 2,200 44.97 45.15 42.44 0 0 0
12/03/2024
42.44
 100 42.44 42.44 42.44 0 0 0
11/03/2024
43.34
 700 43.34 43.34 43.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |