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
(2025-11-05) 		-15.79 -5.94% 93,100 -10,100 -2.6
247.70
265.99
251.50
2 tháng
(2025-10-06) 		-44.92 -15.22% 262,000 -12,600 -3.3
247.70
301.89
251.50
3 tháng
(2025-09-08) 		-47.82 -16.05% 379,900 -10,600 -2.7
247.70
309.44
251.50
6 tháng
(2025-06-09) 		-12.82 -4.88% 674,000 1,400 1.1
247.70
343.08
251.50
12 tháng
(2024-12-10) 		52.10 26.30% 1,435,723 1,501 1.1
170.58
349.51
251.50
24 tháng
(2023-12-18) 		210.42 528.98% 2,205,055 -1,599 0.8
30.47
349.51
251.50
36 tháng
(2022-12-21) 		218.06 678.47% 2,234,775 501 0.9
29.33
349.51
251.50
60 tháng
(2020-12-31) 		226.35 948.99% 2,342,831 1,201 0.9
21.91
349.51
251.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
33.59
 0 33.59 33.59 33.59 0 0 0
16/02/2023
33.59
 0 33.59 33.59 33.59 0 0 0
15/02/2023
33.59
 0 33.59 33.59 33.59 0 0 0
14/02/2023
33.59
 0 33.59 33.59 33.59 0 0 0
13/02/2023
33.59
 0 33.59 33.59 33.59 0 0 0
10/02/2023
33.59
 100 30.53 33.59 33.59 0 0 0
09/02/2023
30.53
 0 30.53 30.53 30.53 0 0 0
08/02/2023
30.53
 0 30.53 30.53 30.53 0 0 0
07/02/2023
30.53
 0 30.53 30.53 30.53 0 0 0
06/02/2023
30.53
 800 30.53 30.53 30.53 0 0 0
03/02/2023
30.53
 0 30.53 30.53 30.53 0 0 0
02/02/2023
30.53
 1 30.53 30.53 30.53 0 0 0
01/02/2023
30.53
 0 30.53 30.53 30.53 0 0 0
31/01/2023
30.53
 0 30.53 30.53 30.53 0 0 0
30/01/2023
30.53
 2,000 29.33 30.53 30.53 0 0 0
27/01/2023
29.33
 0 29.33 29.33 29.33 0 0 0
19/01/2023
29.33
 0 29.33 29.33 29.33 0 0 0
18/01/2023
29.33
 0 29.33 29.33 29.33 0 0 0
17/01/2023
29.33
 0 29.33 29.33 29.33 0 0 0
16/01/2023
29.33
 0 29.33 29.33 29.33 0 0 0
13/01/2023
29.33
 0 29.33 29.33 29.33 0 0 0
12/01/2023
29.33
 0 29.33 29.33 29.33 0 0 0
11/01/2023
29.33
 0 29.33 29.33 29.33 0 0 0
10/01/2023
29.33
 0 29.33 29.33 29.33 0 0 0
09/01/2023
29.33
 1 29.33 29.33 29.33 0 0 0
06/01/2023
29.33
 0 29.33 29.33 29.33 0 0 0
05/01/2023
29.33
 0 29.33 29.33 29.33 0 0 0
04/01/2023
29.33
 4 29.33 29.33 29.33 0 0 0
03/01/2023
29.33
 1 29.33 29.33 29.33 0 0 0
30/12/2022
29.33
 1 29.33 29.33 29.33 0 0 0
29/12/2022
29.33
 100 32.14 32.14 29.33 0 0 0
28/12/2022
32.14
 0 32.14 32.14 32.14 0 0 0
27/12/2022
32.14
 0 32.14 32.14 32.14 0 0 0
26/12/2022
32.14
 0 32.14 32.14 32.14 0 0 0
23/12/2022
32.14
 0 32.14 32.14 32.14 0 0 0
22/12/2022
32.14
 0 32.14 32.14 32.14 0 0 0
21/12/2022
32.14
 0 32.14 32.14 32.14 0 0 0
20/12/2022
32.14
 0 32.14 32.14 32.14 0 0 0
19/12/2022
32.14
 0 32.14 32.14 32.14 0 0 0
16/12/2022
32.14
 0 32.14 32.14 32.14 0 0 0
15/12/2022
32.14
 0 32.14 32.14 32.14 0 0 0
14/12/2022
32.14
 0 32.14 32.14 32.14 0 0 0
13/12/2022
32.14
 0 32.14 32.14 32.14 0 0 0
12/12/2022
32.14
 0 32.14 32.14 32.14 0 0 0
09/12/2022
32.14
 0 32.14 32.14 32.14 0 0 0
08/12/2022
32.14
 0 32.14 32.14 32.14 0 0 0
07/12/2022
32.14
 0 32.14 32.14 32.14 0 0 0
06/12/2022
32.14
 100 32.14 32.14 32.14 0 0 0
05/12/2022
32.14
 0 32.14 32.14 32.14 0 0 0
02/12/2022
32.14
 0 32.14 32.14 32.14 0 0 0
01/12/2022
32.14
 0 32.14 32.14 32.14 0 0 0
30/11/2022
32.14
 0 32.14 32.14 32.14 0 0 0
29/11/2022
32.14
 0 32.14 32.14 32.14 0 0 0
28/11/2022
32.14
 0 32.14 32.14 32.14 0 0 0
25/11/2022
32.14
 0 32.14 32.14 32.14 0 0 0
24/11/2022
32.14
 0 32.14 32.14 32.14 0 0 0
23/11/2022
32.14
 100 32.14 32.14 32.14 100 0 0.0
22/11/2022
32.14
 0 32.14 32.14 32.14 0 0 0
21/11/2022
32.14
 3 32.14 32.14 32.14 0 0 0
18/11/2022
32.14
 0 32.14 32.14 32.14 0 0 0
17/11/2022
32.14
 0 32.14 32.14 32.14 0 0 0
16/11/2022
32.14
 0 32.14 32.14 32.14 0 0 0
15/11/2022
32.14
 0 32.14 32.14 32.14 0 0 0
14/11/2022
32.14
 100 32.14 32.14 32.14 0 0 0
11/11/2022
32.14
 200 31.34 32.14 32.14 0 0 0
10/11/2022
31.34
 0 31.34 31.34 31.34 0 0 0
09/11/2022
31.34
 0 31.34 31.34 31.34 0 0 0
08/11/2022
31.34
 300 31.34 31.34 30.53 0 0 0
07/11/2022
31.34
 200 33.75 33.75 31.34 0 0 0
04/11/2022
33.75
 0 33.75 33.75 33.75 0 0 0
03/11/2022
33.75
 0 33.75 33.75 33.75 0 0 0
02/11/2022
33.75
 0 33.75 33.75 33.75 0 0 0
01/11/2022
33.75
 0 33.75 33.75 33.75 0 0 0
31/10/2022
33.75
 0 33.75 33.75 33.75 0 0 0
28/10/2022
33.75
 0 33.75 33.75 33.75 0 0 0
27/10/2022
33.75
 0 33.75 33.75 33.75 0 0 0
26/10/2022
33.75
 0 33.75 33.75 33.75 0 0 0
25/10/2022
33.75
 0 33.75 33.75 33.75 0 0 0
24/10/2022
33.75
 0 33.75 33.75 33.75 0 0 0
21/10/2022: Cổ tức tiền mặt tỉ lệ: 25%
21/10/2022
33.75
 1,000 35.60 35.60 33.75 0 1,000 -0.0
20/10/2022
35.60
 0 35.60 35.60 35.60 0 0 0
19/10/2022
35.60
 300 35.75 35.75 34.99 0 0 0
18/10/2022
35.75
 20 35.75 35.75 35.75 0 0 0
17/10/2022
35.75
 314 35.60 36.51 35.60 0 0 0
14/10/2022
35.60
 0 35.60 35.60 35.60 0 0 0
13/10/2022
35.60
 0 35.60 35.60 35.60 0 0 0
12/10/2022
35.60
 0 35.60 35.60 35.60 0 0 0
11/10/2022
35.60
 0 35.60 35.60 35.60 0 0 0
10/10/2022
35.60
 0 35.60 35.60 35.60 0 0 0
07/10/2022
35.60
 0 35.60 35.60 35.60 0 0 0
06/10/2022
35.60
 1 35.60 35.60 35.60 0 0 0
05/10/2022
35.60
 10 35.60 35.60 35.60 0 0 0
04/10/2022
35.60
 0 35.60 35.60 35.60 0 0 0
03/10/2022
35.60
 1 35.60 35.60 35.60 0 0 0
30/09/2022
35.60
 0 35.60 35.60 35.60 0 0 0
29/09/2022
35.60
 0 35.60 35.60 35.60 0 0 0
28/09/2022
35.60
 39 35.60 35.60 35.60 0 0 0
27/09/2022
35.60
 0 35.60 35.60 35.60 0 0 0
26/09/2022
35.60
 0 35.60 35.60 35.60 0 0 0
23/09/2022
35.60
 0 35.60 35.60 35.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |