CTCP Cơ khí và Khoáng sản Hà Giang (hgm)

173
-2.50
(-1.42%)
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
(2026-03-30) 		-15.60 -8.16% 84,900 2,007 0.6
173
192.10
173
2 tháng
(2026-03-02) 		-28.62 -14.02% 250,700 1,507 0.4
173
205.75
173
3 tháng
(2026-01-29) 		-64.55 -26.89% 547,000 7,407 1.7
173
240.05
173
6 tháng
(2025-10-31) 		-73.09 -29.40% 843,000 -2,293 -0.9
173
254.90
173
12 tháng
(2025-05-05) 		-107.48 -37.98% 1,484,300 11,807 3.6
173
328.77
173
24 tháng
(2024-05-09) 		132.23 305.62% 2,816,238 6,208 3.0
43.27
334.93
173
36 tháng
(2023-05-15) 		139.78 391.31% 2,957,655 9,808 3.2
29.20
334.93
173
60 tháng
(2021-05-25) 		151.15 620.77% 3,068,931 10,308 3.2
20.99
334.93
173
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/06/2024
46.73
 600 46.73 49.76 46.73 0 0 0
12/06/2024
49.76
 200 49.76 49.76 49.76 0 0 0
11/06/2024
46.30
 0 46.30 46.30 46.30 0 0 0
10/06/2024
46.30
 400 47.59 47.59 46.30 0 0 0
07/06/2024
49.76
 700 49.76 49.76 49.76 0 0 0
06/06/2024
51.05
 200 50.62 51.05 50.62 0 0 0
05/06/2024
49.76
 600 49.76 49.76 49.76 0 0 0
04/06/2024
49.76
 600 48.89 49.76 48.89 0 0 0
03/06/2024
48.89
 100 48.89 48.89 48.89 0 0 0
31/05/2024
47.59
 100 47.59 47.59 47.59 0 0 0
30/05/2024
43.27
 0 43.27 43.27 43.27 0 0 0
29/05/2024
43.27
 200 43.27 43.27 43.27 0 0 0
28/05/2024
48.03
 0 48.03 48.03 48.03 0 0 0
27/05/2024
48.03
 8,100 47.59 48.03 47.59 0 0 0
24/05/2024
48.03
 100 48.03 48.03 48.03 0 0 0
23/05/2024
47.59
 300 47.59 47.59 47.59 0 0 0
22/05/2024
47.59
 202 47.59 47.59 47.59 0 0 0
21/05/2024
47.59
 1,100 47.59 47.59 47.42 0 500 -0.0
20/05/2024
47.59
 1,500 44.13 47.59 44.13 0 0 0
17/05/2024
43.27
 0 43.27 43.27 43.27 0 0 0
16/05/2024
43.27
 0 43.27 43.27 43.27 0 0 0
15/05/2024
43.27
 0 43.27 43.27 43.27 0 0 0
14/05/2024
43.27
 0 43.27 43.27 43.27 0 0 0
13/05/2024
43.27
 0 43.27 43.27 43.27 0 0 0
10/05/2024
43.27
 0 43.27 43.27 43.27 0 0 0
09/05/2024
43.27
 600 43.27 43.27 43.27 0 0 0
08/05/2024
43.27
 0 43.27 43.27 43.27 0 0 0
07/05/2024
43.27
 1,400 47.59 47.59 43.27 1,200 0 0.1
06/05/2024
47.42
 0 47.42 47.42 47.42 0 0 0
03/05/2024
47.42
 0 47.42 47.42 47.42 0 0 0
02/05/2024
47.42
 5,000 47.42 47.42 47.16 0 0 0
26/04/2024
43.18
 0 43.18 43.18 43.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |