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)
05/03/2024
42.57
 200 40.50 42.57 40.50 200 0 0.0
04/03/2024
40.50
 1,200 40.67 40.67 40.50 0 0 0
01/03/2024
40.15
 0 40.15 40.15 40.15 0 0 0
29/02/2024
40.15
 4,500 39.81 43.79 39.81 0 0 0
28/02/2024
39.81
 1,800 39.72 39.81 39.72 0 0 0
27/02/2024
39.72
 1,200 43.09 43.09 39.72 100 0 0.0
26/02/2024
44.13
 1,700 45.26 45.26 44.13 0 100 -0.0
23/02/2024: Cổ tức tiền mặt tỉ lệ: 35%
23/02/2024
45.26
 902 48.46 48.46 45.26 0 0 0
22/02/2024
45.26
 8,000 43.80 45.26 42.99 0 0 0
21/02/2024
43.80
 16,300 44.61 44.61 41.36 500 0 0.0
20/02/2024
44.61
 7,712 44.61 47.85 44.61 0 0 0
19/02/2024
44.61
 9,500 42.99 44.61 42.99 0 0 0
16/02/2024
40.55
 1,901 41.36 41.36 40.55 100 0 0.0
15/02/2024
40.39
 200 40.39 40.39 40.39 0 0 0
07/02/2024
40.39
 1,500 40.31 40.39 40.31 0 0 0
06/02/2024
37.31
 201 37.31 37.31 37.31 0 0 0
05/02/2024
39.74
 0 39.74 39.74 39.74 0 0 0
02/02/2024
39.74
 0 39.74 39.74 39.74 0 0 0
01/02/2024
39.74
 0 39.74 39.74 39.74 0 0 0
31/01/2024
39.74
 0 39.74 39.74 39.74 0 0 0
30/01/2024
39.74
 2,500 39.34 39.74 39.34 0 0 0
29/01/2024
40.15
 300 40.15 40.15 40.15 0 0 0
26/01/2024
40.15
 4,500 39.74 40.15 39.74 0 0 0
25/01/2024
38.93
 1,200 38.12 38.93 38.12 0 0 0
24/01/2024
35.69
 0 35.69 35.69 35.69 0 0 0
23/01/2024
35.69
 0 35.69 35.69 35.69 0 0 0
22/01/2024
35.69
 0 35.69 35.69 35.69 0 0 0
19/01/2024
35.69
 100 35.69 35.69 35.69 0 0 0
18/01/2024
32.44
 0 32.44 32.44 32.44 0 0 0
17/01/2024
32.44
 0 32.44 32.44 32.44 0 0 0
16/01/2024
32.44
 500 32.44 32.44 32.44 200 0 0.0
15/01/2024
32.12
 100 32.12 32.12 32.12 0 0 0
12/01/2024
29.20
 0 29.20 29.20 29.20 0 0 0
11/01/2024
29.20
 0 29.20 29.20 29.20 0 0 0
10/01/2024
29.20
 0 29.20 29.20 29.20 0 0 0
09/01/2024
29.20
 0 29.20 29.20 29.20 0 0 0
08/01/2024
29.20
 0 29.20 29.20 29.20 0 0 0
05/01/2024
29.20
 0 29.20 29.20 29.20 0 0 0
04/01/2024
29.20
 0 29.20 29.20 29.20 0 0 0
03/01/2024
29.20
 0 29.20 29.20 29.20 0 0 0
02/01/2024
29.20
 0 29.20 29.20 29.20 0 0 0
29/12/2023
29.20
 1,500 31.47 31.47 29.20 0 0 0
28/12/2023
31.47
 600 34.88 34.88 31.47 0 0 0
27/12/2023
34.88
 100 38.12 38.12 34.88 0 0 0
26/12/2023
38.12
 0 38.12 38.12 38.12 0 0 0
25/12/2023
38.12
 0 38.12 38.12 38.12 0 0 0
22/12/2023
38.12
 0 38.12 38.12 38.12 0 0 0
21/12/2023
38.12
 0 38.12 38.12 38.12 0 0 0
20/12/2023
38.12
 0 38.12 38.12 38.12 0 0 0
19/12/2023
38.12
 0 38.12 38.12 38.12 0 0 0
18/12/2023
38.12
 0 38.12 38.12 38.12 0 0 0
15/12/2023
38.12
 0 38.12 38.12 38.12 0 0 0
14/12/2023
38.12
 0 38.12 38.12 38.12 0 0 0
13/12/2023
38.12
 0 38.12 38.12 38.12 0 0 0
12/12/2023
38.12
 0 38.12 38.12 38.12 0 0 0
11/12/2023
38.12
 0 38.12 38.12 38.12 0 0 0
08/12/2023
38.12
 0 38.12 38.12 38.12 0 0 0
07/12/2023
38.12
 400 37.31 38.12 38.12 400 400 0
06/12/2023
37.31
 0 37.31 37.31 37.31 0 0 0
05/12/2023
37.31
 0 37.31 37.31 37.31 0 0 0
04/12/2023
37.31
 0 37.31 37.31 37.31 0 0 0
01/12/2023
37.31
 0 37.31 37.31 37.31 0 0 0
30/11/2023
37.31
 0 37.31 37.31 37.31 0 0 0
29/11/2023
37.31
 0 37.31 37.31 37.31 0 0 0
28/11/2023
37.31
 0 37.31 37.31 37.31 0 0 0
27/11/2023
37.31
 0 37.31 37.31 37.31 0 0 0
24/11/2023
37.31
 0 37.31 37.31 37.31 0 0 0
23/11/2023
37.31
 0 37.31 37.31 37.31 0 0 0
22/11/2023
37.31
 0 37.31 37.31 37.31 0 0 0
21/11/2023
37.31
 0 37.31 37.31 37.31 0 0 0
20/11/2023
37.31
 0 37.31 37.31 37.31 0 0 0
17/11/2023: Cổ tức tiền mặt tỉ lệ: 10%
17/11/2023
37.31
 0 37.31 37.31 37.31 0 0 0
16/11/2023
37.31
 0 37.31 37.31 37.31 0 0 0
15/11/2023
37.31
 0 37.31 37.31 37.31 0 0 0
14/11/2023
37.31
 0 37.31 37.31 37.31 0 0 0
13/11/2023
37.31
 0 37.31 37.31 37.31 0 0 0
10/11/2023
37.31
 0 37.31 37.31 37.31 0 0 0
09/11/2023
37.31
 0 37.31 37.31 37.31 0 0 0
08/11/2023
37.31
 0 37.31 37.31 37.31 0 0 0
07/11/2023
37.31
 0 37.31 37.31 37.31 0 0 0
06/11/2023
37.31
 2,000 37.31 37.31 37.31 0 0 0
03/11/2023
37.31
 0 37.31 37.31 37.31 0 0 0
02/11/2023
37.31
 100 38.90 38.90 37.31 0 0 0
01/11/2023
38.90
 0 38.90 38.90 38.90 0 0 0
31/10/2023
38.90
 0 38.90 38.90 38.90 0 0 0
30/10/2023
38.90
 0 38.90 38.90 38.90 0 0 0
27/10/2023
38.90
 0 38.90 38.90 38.90 0 0 0
26/10/2023
38.90
 0 38.90 38.90 38.90 0 0 0
25/10/2023
38.90
 0 38.90 38.90 38.90 0 0 0
24/10/2023
38.90
 0 38.90 38.90 38.90 0 0 0
23/10/2023
38.90
 0 38.90 38.90 38.90 0 0 0
20/10/2023
38.90
 0 38.90 38.90 38.90 0 0 0
19/10/2023
38.90
 0 38.90 38.90 38.90 0 0 0
18/10/2023
38.90
 0 38.90 38.90 38.90 0 0 0
17/10/2023
38.90
 0 38.90 38.90 38.90 0 0 0
16/10/2023
38.90
 0 38.90 38.90 38.90 0 0 0
13/10/2023
38.90
 0 38.90 38.90 38.90 0 0 0
12/10/2023
38.90
 0 38.90 38.90 38.90 0 0 0
11/10/2023
38.90
 0 38.90 38.90 38.90 0 0 0
10/10/2023
38.90
 0 38.90 38.90 38.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |