CTCP Cơ khí và Khoáng sản Hà Giang (hgm)

214.70
5.20
(2.48%)
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)
08/03/2024
42.44
 0 42.44 42.44 42.44 0 0 0
07/03/2024
42.44
 800 43.34 43.34 42.44 0 0 0
06/03/2024
42.44
 4,300 43.80 43.80 42.44 0 0 0
05/03/2024
44.43
 200 42.26 44.43 42.26 200 0 0.0
04/03/2024
42.26
 1,200 42.44 42.44 42.26 0 0 0
01/03/2024
41.90
 0 41.90 41.90 41.90 0 0 0
29/02/2024
41.90
 4,500 41.54 45.69 41.54 0 0 0
28/02/2024
41.54
 1,800 41.45 41.54 41.45 0 0 0
27/02/2024
41.45
 1,200 44.97 44.97 41.45 100 0 0.0
26/02/2024
46.05
 1,700 47.23 47.23 46.05 0 100 -0.0
23/02/2024: Cổ tức tiền mặt tỉ lệ: 35%
23/02/2024
47.23
 902 50.57 50.57 47.23 0 0 0
22/02/2024
47.23
 8,000 45.70 47.23 44.86 0 0 0
21/02/2024
45.70
 16,300 46.55 46.55 43.16 500 0 0.0
20/02/2024
46.55
 7,712 46.55 49.94 46.55 0 0 0
19/02/2024
46.55
 9,500 44.86 46.55 44.86 0 0 0
16/02/2024
42.32
 1,901 43.16 43.16 42.32 100 0 0.0
15/02/2024
42.15
 200 42.15 42.15 42.15 0 0 0
07/02/2024
42.15
 1,500 42.06 42.15 42.06 0 0 0
06/02/2024
38.93
 201 38.93 38.93 38.93 0 0 0
05/02/2024
41.47
 0 41.47 41.47 41.47 0 0 0
02/02/2024
41.47
 0 41.47 41.47 41.47 0 0 0
01/02/2024
41.47
 0 41.47 41.47 41.47 0 0 0
31/01/2024
41.47
 0 41.47 41.47 41.47 0 0 0
30/01/2024
41.47
 2,500 41.05 41.47 41.05 0 0 0
29/01/2024
41.89
 300 41.89 41.89 41.89 0 0 0
26/01/2024
41.89
 4,500 41.47 41.89 41.47 0 0 0
25/01/2024
40.63
 1,200 39.78 40.63 39.78 0 0 0
24/01/2024
37.24
 0 37.24 37.24 37.24 0 0 0
23/01/2024
37.24
 0 37.24 37.24 37.24 0 0 0
22/01/2024
37.24
 0 37.24 37.24 37.24 0 0 0
19/01/2024
37.24
 100 37.24 37.24 37.24 0 0 0
18/01/2024
33.85
 0 33.85 33.85 33.85 0 0 0
17/01/2024
33.85
 0 33.85 33.85 33.85 0 0 0
16/01/2024
33.85
 500 33.85 33.85 33.85 200 0 0.0
15/01/2024
33.52
 100 33.52 33.52 33.52 0 0 0
12/01/2024
30.47
 0 30.47 30.47 30.47 0 0 0
11/01/2024
30.47
 0 30.47 30.47 30.47 0 0 0
10/01/2024
30.47
 0 30.47 30.47 30.47 0 0 0
09/01/2024
30.47
 0 30.47 30.47 30.47 0 0 0
08/01/2024
30.47
 0 30.47 30.47 30.47 0 0 0
05/01/2024
30.47
 0 30.47 30.47 30.47 0 0 0
04/01/2024
30.47
 0 30.47 30.47 30.47 0 0 0
03/01/2024
30.47
 0 30.47 30.47 30.47 0 0 0
02/01/2024
30.47
 0 30.47 30.47 30.47 0 0 0
29/12/2023
30.47
 1,500 32.84 32.84 30.47 0 0 0
28/12/2023
32.84
 600 36.39 36.39 32.84 0 0 0
27/12/2023
36.39
 100 39.78 39.78 36.39 0 0 0
26/12/2023
39.78
 0 39.78 39.78 39.78 0 0 0
25/12/2023
39.78
 0 39.78 39.78 39.78 0 0 0
22/12/2023
39.78
 0 39.78 39.78 39.78 0 0 0
21/12/2023
39.78
 0 39.78 39.78 39.78 0 0 0
20/12/2023
39.78
 0 39.78 39.78 39.78 0 0 0
19/12/2023
39.78
 0 39.78 39.78 39.78 0 0 0
18/12/2023
39.78
 0 39.78 39.78 39.78 0 0 0
15/12/2023
39.78
 0 39.78 39.78 39.78 0 0 0
14/12/2023
39.78
 0 39.78 39.78 39.78 0 0 0
13/12/2023
39.78
 0 39.78 39.78 39.78 0 0 0
12/12/2023
39.78
 0 39.78 39.78 39.78 0 0 0
11/12/2023
39.78
 0 39.78 39.78 39.78 0 0 0
08/12/2023
39.78
 0 39.78 39.78 39.78 0 0 0
07/12/2023
39.78
 400 38.93 39.78 39.78 400 400 0
06/12/2023
38.93
 0 38.93 38.93 38.93 0 0 0
05/12/2023
38.93
 0 38.93 38.93 38.93 0 0 0
04/12/2023
38.93
 0 38.93 38.93 38.93 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |