CTCP Cơ khí và Khoáng sản Hà Giang (hgm)

109.50
-2.30
(-2.06%)
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
(2026-08-18) 		-8.20 -6.83% 75,500 0 -0.0
109.50
239.80
109.50
2 tháng
(2026-07-20) 		-25.11 -18.34% 214,800 900 0.1
109.50
239.80
109.50
3 tháng
(2026-06-19) 		-27.33 -19.64% 268,900 700 0.1
109.50
239.80
109.50
6 tháng
(2026-03-23) 		-71.43 -38.98% 456,900 3,700 0.7
107.84
239.80
109.50
12 tháng
(2025-09-22) 		-164.42 -59.53% 1,429,100 -1,400 -1.0
103.34
285.51
109.50
24 tháng
(2024-09-27) 		49.31 78.91% 2,938,647 12,301 3.4
39.77
322.48
109.50
36 tháng
(2023-10-03) 		73.97 195.51% 3,347,404 10,501 3.2
28.11
322.48
109.50
60 tháng
(2021-10-13) 		91.59 453.15% 3,495,003 11,901 3.3
20.21
322.48
109.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/01/2024
28.11
 0 28.11 28.11 28.11 0 0 0
10/01/2024
28.11
 0 28.11 28.11 28.11 0 0 0
09/01/2024
28.11
 0 28.11 28.11 28.11 0 0 0
08/01/2024
28.11
 0 28.11 28.11 28.11 0 0 0
05/01/2024
28.11
 0 28.11 28.11 28.11 0 0 0
04/01/2024
28.11
 0 28.11 28.11 28.11 0 0 0
03/01/2024
28.11
 0 28.11 28.11 28.11 0 0 0
02/01/2024
28.11
 0 28.11 28.11 28.11 0 0 0
01/01/2024
28.11
 1,500 28.11 28.11 28.11 0 0 0
29/12/2023
28.11
 1,500 28.11 28.11 28.11 0 0 0
28/12/2023
30.30
 600 30.30 30.30 30.30 0 0 0
27/12/2023
33.58
 100 33.58 33.58 33.58 0 0 0
26/12/2023
36.70
 0 36.70 36.70 36.70 0 0 0
25/12/2023
36.70
 0 36.70 36.70 36.70 0 0 0
22/12/2023
36.70
 0 36.70 36.70 36.70 0 0 0
21/12/2023
36.70
 0 36.70 36.70 36.70 0 0 0
20/12/2023
36.70
 0 36.70 36.70 36.70 0 0 0
19/12/2023
36.70
 0 36.70 36.70 36.70 0 0 0
18/12/2023
36.70
 0 36.70 36.70 36.70 0 0 0
15/12/2023
36.70
 0 36.70 36.70 36.70 0 0 0
14/12/2023
36.70
 0 36.70 36.70 36.70 0 0 0
13/12/2023
36.70
 0 36.70 36.70 36.70 0 0 0
12/12/2023
36.70
 0 36.70 36.70 36.70 0 0 0
11/12/2023
36.70
 0 36.70 36.70 36.70 0 0 0
08/12/2023
36.70
 0 36.70 36.70 36.70 0 0 0
07/12/2023
36.70
 400 36.70 36.70 36.70 400 400 0
06/12/2023
35.92
 0 35.92 35.92 35.92 0 0 0
05/12/2023
35.92
 0 35.92 35.92 35.92 0 0 0
04/12/2023
35.92
 0 35.92 35.92 35.92 0 0 0
01/12/2023
28.50
 0 28.50 28.50 28.50 0 0 0
30/11/2023
35.92
 0 35.92 35.92 35.92 0 0 0
29/11/2023
35.92
 0 35.92 35.92 35.92 0 0 0
28/11/2023
35.92
 0 35.92 35.92 35.92 0 0 0
27/11/2023
35.92
 0 35.92 35.92 35.92 0 0 0
24/11/2023
35.92
 0 35.92 35.92 35.92 0 0 0
23/11/2023
35.92
 0 35.92 35.92 35.92 0 0 0
22/11/2023
35.92
 0 35.92 35.92 35.92 0 0 0
21/11/2023
35.92
 0 35.92 35.92 35.92 0 0 0
20/11/2023
35.92
 0 35.92 35.92 35.92 0 0 0
17/11/2023: Cổ tức tiền mặt tỉ lệ: 10%
17/11/2023
35.92
 0 35.92 35.92 35.92 0 0 0
16/11/2023
35.92
 0 35.92 35.92 35.92 0 0 0
15/11/2023
35.92
 0 35.92 35.92 35.92 0 0 0
14/11/2023
35.92
 0 35.92 35.92 35.92 0 0 0
13/11/2023
35.92
 0 35.92 35.92 35.92 0 0 0
10/11/2023
35.92
 0 35.92 35.92 35.92 0 0 0
09/11/2023
35.92
 0 35.92 35.92 35.92 0 0 0
08/11/2023
35.92
 0 35.92 35.92 35.92 0 0 0
07/11/2023
38.21
 0 38.21 38.21 38.21 0 0 0
06/11/2023
35.92
 2,000 35.92 35.92 35.92 0 0 0
03/11/2023
35.92
 0 35.92 35.92 35.92 0 0 0
02/11/2023
35.92
 100 35.92 35.92 35.92 0 0 0
01/11/2023
37.45
 0 37.45 37.45 37.45 0 0 0
31/10/2023
37.45
 0 37.45 37.45 37.45 0 0 0
30/10/2023
37.45
 0 37.45 37.45 37.45 0 0 0
27/10/2023
85.60
 2,500 85.68 85.68 85.52 0 0 0
26/10/2023
37.45
 0 37.45 37.45 37.45 0 0 0
25/10/2023
37.45
 0 37.45 37.45 37.45 0 0 0
24/10/2023
37.45
 1 37.45 37.45 37.45 0 0 0
23/10/2023
37.45
 0 37.45 37.45 37.45 0 0 0
20/10/2023
37.45
 0 37.45 37.45 37.45 0 0 0
19/10/2023
37.45
 0 37.45 37.45 37.45 0 0 0
18/10/2023
37.45
 0 37.45 37.45 37.45 0 0 0
17/10/2023
37.45
 0 37.45 37.45 37.45 0 0 0
16/10/2023
37.45
 0 37.45 37.45 37.45 0 0 0
13/10/2023
37.45
 0 37.45 37.45 37.45 0 0 0
12/10/2023
37.45
 0 37.45 37.45 37.45 0 0 0
11/10/2023
37.45
 0 37.45 37.45 37.45 0 0 0
10/10/2023
37.45
 1 37.45 37.45 37.45 0 0 0
09/10/2023
37.45
 0 37.45 37.45 37.45 0 0 0
06/10/2023
37.45
 0 37.45 37.45 37.45 0 0 0
05/10/2023
37.45
 0 37.45 37.45 37.45 0 0 0
04/10/2023
37.45
 100 37.45 37.45 37.45 0 0 0
03/10/2023
37.83
 0 37.83 37.83 37.83 0 0 0
02/10/2023
37.83
 0 37.83 37.83 37.83 0 0 0
29/09/2023
37.83
 0 37.83 37.83 37.83 0 0 0
28/09/2023
37.83
 500 37.83 37.83 37.83 0 0 0
27/09/2023
35.54
 0 35.54 35.54 35.54 0 0 0
26/09/2023
35.54
 0 35.54 35.54 35.54 0 0 0
25/09/2023
35.54
 0 35.54 35.54 35.54 0 0 0
22/09/2023
35.54
 0 35.54 35.54 35.54 0 0 0
21/09/2023
35.54
 0 35.54 35.54 35.54 0 0 0
20/09/2023
35.54
 0 35.54 35.54 35.54 0 0 0
19/09/2023
85.60
 2,500 85.68 85.68 85.52 0 0 0
18/09/2023
35.16
 20 35.16 35.16 35.16 0 0 0
15/09/2023
85.60
 2,500 85.68 85.68 85.52 0 0 0
14/09/2023
35.16
 0 35.16 35.16 35.16 0 0 0
13/09/2023
35.16
 1,500 35.92 35.92 35.16 0 0 0
12/09/2023
37.45
 1,000 37.45 37.45 37.45 0 0 0
11/09/2023
34.47
 0 34.47 34.47 34.47 0 0 0
08/09/2023
34.47
 0 34.47 34.47 34.47 0 0 0
07/09/2023
34.47
 0 34.47 34.47 34.47 0 0 0
06/09/2023
34.47
 0 34.47 34.47 34.47 0 0 0
05/09/2023
34.47
 0 34.47 34.47 34.47 0 0 0
04/09/2023
37.07
 0 37.07 37.07 37.07 0 0 0
01/09/2023
27.90
 1 27.90 27.90 27.90 0 0 0
31/08/2023
34.47
 0 34.47 34.47 34.47 0 0 0
30/08/2023
34.47
 0 34.47 34.47 34.47 0 0 0
29/08/2023
34.47
 3 34.47 34.47 34.47 0 0 0
28/08/2023
34.47
 0 34.47 34.47 34.47 0 0 0
25/08/2023
85.60
 2,500 85.68 85.68 85.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |