CTCP Cơ khí và Khoáng sản Hà Giang (hgm)

139
4.20
(3.12%)
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
(2024-10-23) 		60.03 76.02% 80,511 1,100 0.1
77.19
150
139
2 tháng
(2024-09-23) 		71.55 106.09% 391,348 -2,500 -0.2
67.45
150
139
3 tháng
(2024-08-26) 		66.14 90.77% 539,852 -4,600 -0.4
63.02
150
139
6 tháng
(2024-05-27) 		84.35 154.36% 561,360 -4,600 -0.4
49.23
150
139
12 tháng
(2023-11-28) 		96.55 227.43% 685,679 -2,800 -0.3
33.22
150
139
24 tháng
(2022-12-05) 		103.96 296.63% 715,099 -700 -0.2
31.98
150
139
36 tháng
(2021-12-08) 		107.80 345.53% 742,165 -1,000 -0.2
27.31
150
139
60 tháng
(2019-12-19) 		109.19 366.36% 914,655 -100 -0.1
23.89
150
139
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2024
139
 6,700 132.50 147 127 0 0 0
21/11/2024
134.80
 700 134.80 134.80 134.80 0 0 0
20/11/2024
149.70
 400 139 149.70 139 0 0 0
19/11/2024
150
 500 150 150 145 0 0 0
18/11/2024
150
 5,000 149.90 153.80 149.90 0 0 0
15/11/2024
148
 3,500 148 148 148 0 0 0
14/11/2024
145.50
 9,202 133.80 145.70 133.80 0 600 -0.1
13/11/2024
132.50
 2,800 129 132.50 129 0 0 0
12/11/2024: Cổ tức tiền mặt tỉ lệ: 20%
12/11/2024
130
 400 130 130 130 0 0 0
11/11/2024
128.00
 8,402 128.00 133.91 118.15 600 0 0.1
08/11/2024
128.00
 5,700 123.47 128.00 123.47 0 0 0
07/11/2024
123.47
 10,602 115.20 123.47 115.20 0 300 -0.0
06/11/2024
112.25
 4,701 108.21 112.25 108.21 0 0 0
05/11/2024
106.34
 1,700 101.81 106.34 101.81 0 100 -0.0
04/11/2024
101.81
 5,700 92.55 101.81 92.55 0 400 -0.0
01/11/2024
92.55
 3,300 91.57 92.55 83.69 0 0 0
31/10/2024
91.57
 600 91.57 91.57 91.57 0 0 0
30/10/2024
88.62
 1,101 89.60 89.60 79.75 0 100 -0.0
29/10/2024
84.87
 202 84.87 84.87 84.87 0 0 0
28/10/2024
77.19
 4,700 88.62 88.62 77.19 700 0 0.1
25/10/2024
85.56
 1,500 85.56 85.66 85.56 1,000 0 0.1
24/10/2024
85.07
 500 86.65 86.65 80.25 200 100 0.0
23/10/2024
78.97
 2,601 82.81 85.56 78.97 200 0 0.0
22/10/2024
82.81
 0 82.81 82.81 82.81 0 0 0
21/10/2024
82.81
 1,300 81.82 82.81 81.82 0 0 0
18/10/2024
81.23
 500 78.77 81.23 78.77 0 400 -0.0
17/10/2024
73.85
 0 73.85 73.85 73.85 0 0 0
16/10/2024
73.85
 0 73.85 73.85 73.85 0 0 0
15/10/2024
73.85
 400 74.34 74.34 73.85 0 0 0
14/10/2024
73.85
 0 73.85 73.85 73.85 0 0 0
11/10/2024
73.85
 100 73.85 73.85 73.85 0 0 0
10/10/2024
78.77
 100 78.77 78.77 78.77 0 0 0
09/10/2024
73.85
 0 73.85 73.85 73.85 0 0 0
08/10/2024
73.85
 7,200 77.49 77.69 73.85 0 1,000 -0.1
07/10/2024
77.49
 600 77.78 77.78 77.49 0 0 0
04/10/2024
77.29
 302 82.71 82.71 77.29 0 100 -0.0
03/10/2024
78.87
 700 78.87 78.87 78.87 0 0 0
02/10/2024
79.26
 1,303 78.47 79.26 78.47 0 0 0
01/10/2024
77.98
 67,700 77.49 81.72 77.49 0 0 0
30/09/2024
79.16
 73,412 74.93 80.94 74.14 0 100 -0.0
27/09/2024
73.85
 77,900 70.99 79.07 70.89 0 500 -0.0
26/09/2024
71.88
 67,920 70.89 71.88 69.02 0 0 0
25/09/2024
73.85
 500 70.01 74.73 70.01 0 0 0
24/09/2024
73.85
 8,700 68.82 73.85 68.43 0 1,500 -0.1
23/09/2024
67.45
 2,200 72.37 72.37 67.45 0 0 0
20/09/2024
66.95
 200 66.95 66.95 66.95 0 0 0
19/09/2024
64.69
 66,000 64.98 64.98 64.69 0 0 0
18/09/2024
63.70
 65,100 64.49 64.98 63.70 100 0 0.0
17/09/2024
63.70
 5,400 61.54 69.32 61.54 0 2,100 -0.1
16/09/2024
63.02
 800 64.00 64.00 59.96 0 400 -0.0
13/09/2024
64.00
 500 63.11 70.89 63.11 200 100 0.0
12/09/2024
65.97
 0 65.97 65.97 65.97 0 0 0
11/09/2024
65.97
 400 72.86 72.86 65.97 200 0 0.0
10/09/2024
72.96
 700 76.31 76.41 72.96 0 0 0
09/09/2024
70.30
 0 70.30 70.30 70.30 0 0 0
06/09/2024
70.30
 0 70.30 70.30 70.30 0 0 0
05/09/2024
70.30
 900 75.42 76.31 70.30 0 0 0
04/09/2024
70.20
 900 73.85 75.42 70.01 0 0 0
30/08/2024
69.91
 3,400 74.83 76.80 69.91 0 0 0
29/08/2024
74.83
 400 67.74 74.83 67.74 0 0 0
28/08/2024
74.83
 600 67.15 74.83 67.15 0 0 0
27/08/2024
73.85
 1,304 72.86 73.85 72.86 0 0 0
26/08/2024
72.86
 1,900 71.88 73.06 62.03 0 0 0
23/08/2024
66.76
 600 78.77 78.77 66.76 0 0 0
22/08/2024
73.75
 504 73.85 73.85 68.92 0 0 0
21/08/2024
67.15
 200 67.15 67.15 67.15 0 0 0
20/08/2024
61.05
 1,200 60.06 64.79 60.06 0 0 0
19/08/2024
58.98
 602 58.98 58.98 58.98 0 0 0
16/08/2024
53.66
 0 53.66 53.66 53.66 0 0 0
15/08/2024
53.66
 0 53.66 53.66 53.66 0 0 0
14/08/2024
53.66
 0 53.66 53.66 53.66 0 0 0
13/08/2024
53.66
 0 53.66 53.66 53.66 0 0 0
12/08/2024
53.66
 0 53.66 53.66 53.66 0 0 0
09/08/2024
53.66
 0 53.66 53.66 53.66 0 0 0
08/08/2024
53.66
 0 53.66 53.66 53.66 0 0 0
07/08/2024
53.66
 0 53.66 53.66 53.66 0 0 0
06/08/2024
53.66
 0 53.66 53.66 53.66 0 0 0
05/08/2024
53.66
 0 53.66 53.66 53.66 0 0 0
02/08/2024
53.66
 0 53.66 53.66 53.66 0 0 0
01/08/2024
53.66
 0 53.66 53.66 53.66 0 0 0
31/07/2024
53.66
 0 53.66 53.66 53.66 0 0 0
30/07/2024
53.66
 400 53.66 53.66 53.66 0 0 0
29/07/2024
53.66
 0 53.66 53.66 53.66 0 0 0
26/07/2024
53.66
 0 53.66 53.66 53.66 0 0 0
25/07/2024
53.66
 0 53.66 53.66 53.66 0 0 0
24/07/2024
53.66
 0 53.66 53.66 53.66 0 0 0
23/07/2024
53.66
 0 53.66 53.66 53.66 0 0 0
22/07/2024
53.66
 102 53.66 53.66 53.66 0 0 0
19/07/2024
53.66
 0 53.66 53.66 53.66 0 0 0
18/07/2024
53.66
 0 53.66 53.66 53.66 0 0 0
17/07/2024
53.66
 0 53.66 53.66 53.66 0 0 0
16/07/2024
53.66
 0 53.66 53.66 53.66 0 0 0
15/07/2024
53.66
 0 53.66 53.66 53.66 0 0 0
12/07/2024
53.66
 0 53.66 53.66 53.66 0 0 0
11/07/2024
53.66
 0 53.66 53.66 53.66 0 0 0
10/07/2024
53.66
 0 53.66 53.66 53.66 0 0 0
09/07/2024
53.66
 0 53.66 53.66 53.66 0 0 0
08/07/2024
53.66
 0 53.66 53.66 53.66 0 0 0
05/07/2024
53.66
 0 53.66 53.66 53.66 0 0 0
04/07/2024
53.66
 0 53.66 53.66 53.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |