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)
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
25/04/2024
43.18
 0 43.18 43.18 43.18 0 0 0
24/04/2024
43.18
 0 43.18 43.18 43.18 0 0 0
23/04/2024
43.18
 300 43.18 43.18 43.18 0 0 0
22/04/2024
43.18
 100 43.18 43.18 43.18 0 0 0
19/04/2024
41.88
 700 41.88 41.88 41.88 0 0 0
17/04/2024
41.88
 600 41.54 41.88 41.54 0 0 0
16/04/2024
38.07
 101 38.07 38.07 38.07 100 0 0.0
15/04/2024
40.84
 3,300 40.67 40.84 40.67 0 0 0
12/04/2024
40.67
 0 40.67 40.67 40.67 0 0 0
11/04/2024
40.67
 2,700 39.98 40.67 36.43 0 0 0
10/04/2024
39.89
 0 39.89 39.89 39.89 0 0 0
09/04/2024
39.89
 0 39.89 39.89 39.89 0 0 0
08/04/2024
39.89
 13,700 42.31 43.70 39.81 0 0 0
05/04/2024
42.83
 0 42.83 42.83 42.83 0 0 0
04/04/2024
42.83
 100 42.83 42.83 42.83 0 0 0
03/04/2024
42.83
 0 42.83 42.83 42.83 0 0 0
02/04/2024
42.83
 100 42.83 42.83 42.83 0 0 0
01/04/2024
41.54
 1,800 41.54 41.54 41.54 0 0 0
29/03/2024
41.10
 0 41.10 41.10 41.10 0 0 0
28/03/2024
41.10
 0 41.10 41.10 41.10 0 0 0
27/03/2024
41.10
 0 41.10 41.10 41.10 0 0 0
26/03/2024
41.10
 0 41.10 41.10 41.10 0 0 0
25/03/2024
41.10
 3,500 41.10 41.10 41.10 0 0 0
22/03/2024
41.10
 100 41.10 41.10 41.10 0 0 0
21/03/2024
43.70
 2,000 43.70 43.70 43.70 0 0 0
20/03/2024
42.40
 0 42.40 42.40 42.40 0 0 0
19/03/2024
42.40
 200 42.83 42.83 42.40 0 0 0
18/03/2024
43.18
 1,800 43.09 43.18 43.09 0 0 0
15/03/2024
41.36
 600 41.54 41.54 41.36 0 0 0
14/03/2024
41.36
 5,700 41.54 41.71 41.36 0 0 0
13/03/2024
40.67
 2,200 43.09 43.27 40.67 0 0 0
12/03/2024
40.67
 100 40.67 40.67 40.67 0 0 0
11/03/2024
41.54
 700 41.54 41.54 41.54 0 0 0
08/03/2024
40.67
 0 40.67 40.67 40.67 0 0 0
07/03/2024
40.67
 800 41.54 41.54 40.67 0 0 0
06/03/2024
40.67
 4,300 41.97 41.97 40.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |