CTCP Cơ khí và Khoáng sản Hà Giang (hgm)

228.50
3.50
(1.56%)
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
(2025-12-29) 		-15 -6.25% 103,300 1,700 0.4
225
241.20
225
2 tháng
(2025-11-28) 		-33.90 -13.09% 193,500 2,400 0.6
225
258.90
225
3 tháng
(2025-10-29) 		-50.18 -18.24% 302,900 -9,200 -2.5
225
275.18
225
6 tháng
(2025-07-31) 		-88.06 -28.13% 680,300 4,200 1.8
225
313.06
225
12 tháng
(2025-02-03) 		38.83 20.85% 1,509,732 4,101 1.7
186.17
349.51
225
24 tháng
(2024-02-07) 		182.85 433.82% 2,368,354 1,401 1.5
39.73
349.51
225
36 tháng
(2023-02-13) 		191.41 569.91% 2,406,667 3,701 1.6
30.47
349.51
225
60 tháng
(2021-02-22) 		201.83 871.08% 2,516,931 4,401 1.7
21.91
349.51
225
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
41.42
 0 41.42 41.42 41.42 0 0 0
11/07/2023
41.42
 0 41.42 41.42 41.42 0 0 0
10/07/2023
41.42
 0 41.42 41.42 41.42 0 0 0
07/07/2023
41.42
 0 41.42 41.42 41.42 0 0 0
06/07/2023
41.42
 0 41.42 41.42 41.42 0 0 0
05/07/2023
41.42
 1,000 41.42 41.42 41.42 0 0 0
04/07/2023
41.42
 500 41.42 41.42 41.42 0 0 0
03/07/2023
41.42
 1,300 39.76 41.42 41.42 0 0 0
30/06/2023
39.76
 0 39.76 39.76 39.76 0 0 0
29/06/2023
39.76
 0 39.76 39.76 39.76 0 0 0
28/06/2023
39.76
 0 39.76 39.76 39.76 0 0 0
27/06/2023
39.76
 0 39.76 39.76 39.76 0 0 0
26/06/2023
39.76
 0 39.76 39.76 39.76 0 0 0
23/06/2023
39.76
 0 39.76 39.76 39.76 0 0 0
22/06/2023
39.76
 0 39.76 39.76 39.76 0 0 0
21/06/2023
39.76
 0 39.76 39.76 39.76 0 0 0
20/06/2023
39.76
 0 39.76 39.76 39.76 0 0 0
19/06/2023
39.76
 0 39.76 39.76 39.76 0 0 0
16/06/2023
39.76
 0 39.76 39.76 39.76 0 0 0
15/06/2023
39.76
 0 39.76 39.76 39.76 0 0 0
14/06/2023
39.76
 200 38.93 39.76 39.76 100 0 0.0
13/06/2023
38.93
 900 43.07 43.07 38.93 0 0 0
12/06/2023
43.07
 0 39.18 43.07 39.18 0 0 0
09/06/2023
39.18
 0 39.18 39.18 39.18 1,000 0 0.1
08/06/2023
39.18
 2,500 35.62 39.18 39.18 0 0 0
07/06/2023
35.62
 0 35.62 35.62 35.62 0 0 0
06/06/2023
35.62
 0 35.62 35.62 35.62 0 0 0
05/06/2023
35.62
 0 35.62 35.62 35.62 0 0 0
02/06/2023
35.62
 0 35.62 35.62 35.62 0 0 0
01/06/2023
35.62
 0 35.62 35.62 35.62 0 0 0
31/05/2023
35.62
 0 35.62 35.62 35.62 0 0 0
30/05/2023
35.62
 0 35.62 35.62 35.62 0 0 0
29/05/2023
35.62
 0 35.62 35.62 35.62 0 0 0
26/05/2023
35.62
 0 35.62 35.62 35.62 0 0 0
25/05/2023
35.62
 0 35.62 35.62 35.62 0 0 0
24/05/2023
35.62
 0 35.62 35.62 35.62 0 0 0
23/05/2023
35.62
 0 35.62 35.62 35.62 0 0 0
22/05/2023
35.62
 0 35.62 35.62 35.62 0 0 0
19/05/2023
35.62
 100 35.62 35.62 35.62 0 0 0
18/05/2023
35.62
 300 37.28 37.28 35.62 0 200 -0.0
17/05/2023
37.28
 0 37.28 37.28 37.28 0 0 0
16/05/2023
37.28
 100 37.28 37.28 37.28 0 0 0
15/05/2023
37.28
 100 40.17 40.17 37.28 0 0 0
12/05/2023
40.17
 0 40.17 40.17 40.17 0 0 0
11/05/2023
40.17
 0 40.17 40.17 40.17 0 0 0
10/05/2023
40.17
 0 40.17 40.17 40.17 0 0 0
09/05/2023
40.17
 0 40.17 40.17 40.17 0 0 0
08/05/2023
40.17
 0 40.17 40.17 40.17 0 0 0
05/05/2023
40.17
 0 40.17 40.17 40.17 0 0 0
04/05/2023: Cổ tức tiền mặt tỉ lệ: 15%
04/05/2023
40.17
 0 40.17 40.17 40.17 0 0 0
28/04/2023
40.18
 0 40.18 40.18 40.18 0 0 0
27/04/2023
40.18
 0 40.18 40.18 40.18 0 0 0
26/04/2023
40.18
 0 40.18 40.18 40.18 0 0 0
25/04/2023
40.18
 0 40.18 40.18 40.18 0 0 0
24/04/2023
40.18
 0 40.18 40.18 40.18 0 0 0
21/04/2023
40.18
 0 40.18 40.18 40.18 0 0 0
20/04/2023
40.18
 0 40.18 40.18 40.18 0 0 0
19/04/2023
40.18
 1,001 38.97 40.18 40.18 1,000 0 0.1
18/04/2023
38.97
 0 38.97 38.97 38.97 0 0 0
17/04/2023
38.97
 0 38.97 38.97 38.97 0 0 0
14/04/2023
38.97
 0 38.97 38.97 38.97 0 0 0
13/04/2023
38.97
 0 38.97 38.97 38.97 0 0 0
12/04/2023
38.97
 0 38.97 38.97 38.97 0 0 0
11/04/2023
38.97
 0 38.97 38.97 38.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |