CTCP Cơ khí và Khoáng sản Hà Giang (hgm)

251.50
1.30
(0.52%)
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
(2025-11-04) 		-11.09 -4.21% 93,700 -12,100 -3.2
247.70
265.99
250.20
2 tháng
(2025-10-06) 		-43.12 -14.61% 256,800 -12,400 -3.2
247.70
301.89
250.20
3 tháng
(2025-09-05) 		-38.38 -13.22% 381,200 -10,300 -2.6
247.70
309.44
250.20
6 tháng
(2025-06-09) 		-11.02 -4.19% 668,800 1,600 1.2
247.70
343.08
250.20
12 tháng
(2024-12-09) 		50.24 24.90% 1,438,529 1,901 1.2
170.58
349.51
250.20
24 tháng
(2023-12-15) 		212.22 533.50% 2,199,855 -1,399 0.8
30.47
349.51
250.20
36 tháng
(2022-12-20) 		219.86 684.07% 2,229,575 701 0.9
29.33
349.51
250.20
60 tháng
(2020-12-30) 		228.15 956.54% 2,337,831 1,401 1.0
21.91
349.51
250.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
38.93
 0 38.93 38.93 38.93 0 0 0
30/11/2023
38.93
 0 38.93 38.93 38.93 0 0 0
29/11/2023
38.93
 0 38.93 38.93 38.93 0 0 0
28/11/2023
38.93
 0 38.93 38.93 38.93 0 0 0
27/11/2023
38.93
 0 38.93 38.93 38.93 0 0 0
24/11/2023
38.93
 0 38.93 38.93 38.93 0 0 0
23/11/2023
38.93
 0 38.93 38.93 38.93 0 0 0
22/11/2023
38.93
 0 38.93 38.93 38.93 0 0 0
21/11/2023
38.93
 0 38.93 38.93 38.93 0 0 0
20/11/2023
38.93
 0 38.93 38.93 38.93 0 0 0
17/11/2023: Cổ tức tiền mặt tỉ lệ: 10%
17/11/2023
38.93
 0 38.93 38.93 38.93 0 0 0
16/11/2023
38.93
 0 38.93 38.93 38.93 0 0 0
15/11/2023
38.93
 0 38.93 38.93 38.93 0 0 0
14/11/2023
38.93
 0 38.93 38.93 38.93 0 0 0
13/11/2023
38.93
 0 38.93 38.93 38.93 0 0 0
10/11/2023
38.93
 0 38.93 38.93 38.93 0 0 0
09/11/2023
38.93
 0 38.93 38.93 38.93 0 0 0
08/11/2023
38.93
 0 38.93 38.93 38.93 0 0 0
07/11/2023
38.93
 0 38.93 38.93 38.93 0 0 0
06/11/2023
38.93
 2,000 38.93 38.93 38.93 0 0 0
03/11/2023
38.93
 0 38.93 38.93 38.93 0 0 0
02/11/2023
38.93
 100 40.59 40.59 38.93 0 0 0
01/11/2023
40.59
 0 40.59 40.59 40.59 0 0 0
31/10/2023
40.59
 0 40.59 40.59 40.59 0 0 0
30/10/2023
40.59
 0 40.59 40.59 40.59 0 0 0
27/10/2023
40.59
 0 40.59 40.59 40.59 0 0 0
26/10/2023
40.59
 0 40.59 40.59 40.59 0 0 0
25/10/2023
40.59
 0 40.59 40.59 40.59 0 0 0
24/10/2023
40.59
 0 40.59 40.59 40.59 0 0 0
23/10/2023
40.59
 0 40.59 40.59 40.59 0 0 0
20/10/2023
40.59
 0 40.59 40.59 40.59 0 0 0
19/10/2023
40.59
 0 40.59 40.59 40.59 0 0 0
18/10/2023
40.59
 0 40.59 40.59 40.59 0 0 0
17/10/2023
40.59
 0 40.59 40.59 40.59 0 0 0
16/10/2023
40.59
 0 40.59 40.59 40.59 0 0 0
13/10/2023
40.59
 0 40.59 40.59 40.59 0 0 0
12/10/2023
40.59
 0 40.59 40.59 40.59 0 0 0
11/10/2023
40.59
 0 40.59 40.59 40.59 0 0 0
10/10/2023
40.59
 0 40.59 40.59 40.59 0 0 0
09/10/2023
40.59
 0 40.59 40.59 40.59 0 0 0
06/10/2023
40.59
 0 40.59 40.59 40.59 0 0 0
05/10/2023
40.59
 0 40.59 40.59 40.59 0 0 0
04/10/2023
40.59
 100 41.00 41.00 40.59 0 0 0
03/10/2023
41.00
 0 41.00 41.00 41.00 0 0 0
02/10/2023
41.00
 0 41.00 41.00 41.00 0 0 0
29/09/2023
41.00
 0 41.00 41.00 41.00 0 0 0
28/09/2023
41.00
 500 38.52 41.00 41.00 0 0 0
27/09/2023
38.52
 0 38.52 38.52 38.52 0 0 0
26/09/2023
38.52
 0 38.52 38.52 38.52 0 0 0
25/09/2023
38.52
 0 38.52 38.52 38.52 0 0 0
22/09/2023
38.52
 0 38.52 38.52 38.52 0 0 0
21/09/2023
38.52
 0 38.52 38.52 38.52 0 0 0
20/09/2023
38.52
 0 38.52 38.52 38.52 0 0 0
19/09/2023
38.52
 400 38.10 38.52 38.52 400 0 0
18/09/2023
38.10
 0 38.10 38.10 38.10 0 0 0
15/09/2023
38.10
 0 38.10 38.10 38.10 0 0 0
14/09/2023
38.10
 0 38.10 38.10 38.10 0 0 0
13/09/2023
38.10
 1,500 40.59 40.59 38.10 0 0 0
12/09/2023
40.59
 1,000 37.36 40.59 40.59 0 0 0
11/09/2023
37.36
 0 37.36 37.36 37.36 0 0 0
08/09/2023
37.36
 0 37.36 37.36 37.36 0 0 0
07/09/2023
37.36
 0 37.36 37.36 37.36 0 0 0
06/09/2023
37.36
 0 37.36 37.36 37.36 0 0 0
05/09/2023
37.36
 0 37.36 37.36 37.36 0 0 0
31/08/2023
37.36
 0 37.36 37.36 37.36 0 0 0
30/08/2023
37.36
 0 37.36 37.36 37.36 0 0 0
29/08/2023
37.36
 0 37.36 37.36 37.36 0 0 0
28/08/2023
37.36
 0 37.36 37.36 37.36 0 0 0
25/08/2023
37.36
 0 37.36 37.36 37.36 0 0 0
24/08/2023
37.36
 0 37.36 37.36 37.36 0 0 0
23/08/2023
37.36
 0 37.36 37.36 37.36 0 0 0
22/08/2023
37.36
 0 37.36 37.36 37.36 0 0 0
21/08/2023
37.36
 100 39.76 39.76 37.36 0 0 0
18/08/2023
39.76
 0 39.76 39.76 39.76 0 0 0
17/08/2023
39.76
 0 39.76 39.76 39.76 0 0 0
16/08/2023
39.76
 0 39.76 39.76 39.76 0 0 0
15/08/2023
39.76
 0 39.76 39.76 39.76 0 0 0
14/08/2023
39.76
 0 39.76 39.76 39.76 0 0 0
11/08/2023
39.76
 0 39.76 39.76 39.76 0 0 0
10/08/2023
39.76
 0 39.76 39.76 39.76 0 0 0
09/08/2023
39.76
 0 39.76 39.76 39.76 0 0 0
08/08/2023
39.76
 0 39.76 39.76 39.76 0 0 0
07/08/2023
39.76
 0 39.76 39.76 39.76 0 0 0
04/08/2023
39.76
 0 39.76 39.76 39.76 0 0 0
03/08/2023
39.76
 0 39.76 39.76 39.76 0 0 0
02/08/2023
39.76
 0 39.76 39.76 39.76 0 0 0
01/08/2023
39.76
 0 39.76 39.76 39.76 0 0 0
31/07/2023
39.76
 0 39.76 39.76 39.76 0 0 0
28/07/2023
39.76
 0 39.76 39.76 39.76 0 0 0
27/07/2023
39.76
 0 39.76 39.76 39.76 0 0 0
26/07/2023
39.76
 0 39.76 39.76 39.76 0 0 0
25/07/2023
39.76
 0 39.76 39.76 39.76 0 0 0
24/07/2023
39.76
 0 39.76 39.76 39.76 0 0 0
21/07/2023
39.76
 0 39.76 39.76 39.76 0 0 0
20/07/2023
39.76
 3,000 39.76 39.76 39.76 0 0 0
19/07/2023
39.76
 0 39.76 39.76 39.76 0 0 0
18/07/2023
39.76
 5,000 39.76 39.76 39.76 0 0 0
17/07/2023
39.76
 0 39.76 39.76 39.76 0 0 0
14/07/2023
39.76
 0 39.76 39.76 39.76 0 0 0
13/07/2023
39.76
 200 41.42 41.42 39.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |