CTCP Cơ khí và Khoáng sản Hà Giang (hgm)

236.60
-4.40
(-1.83%)
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
(2025-11-17) 		-12.03 -4.75% 91,500 -2,400 -0.7
238
258.90
241
2 tháng
(2025-10-17) 		-58.95 -19.65% 252,300 -12,600 -3.3
238
299.95
241
3 tháng
(2025-09-17) 		-54.41 -18.42% 359,400 -12,300 -3.2
238
309.44
241
6 tháng
(2025-06-19) 		-16.31 -6.34% 689,200 2,000 1.3
238
343.08
241
12 tháng
(2024-12-23) 		37.40 18.37% 1,441,571 2,101 1.2
183.42
349.51
241
24 tháng
(2023-12-27) 		204.61 562.21% 2,240,655 -799 1.0
30.47
349.51
241
36 tháng
(2023-01-03) 		211.67 721.74% 2,270,274 1,301 1.1
29.33
349.51
241
60 tháng
(2021-01-11) 		217.15 910.42% 2,378,331 2,001 1.1
21.91
349.51
241
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/05/2022
34.61
 0 34.61 34.61 34.61 0 0 0
12/05/2022
34.61
 0 34.61 34.61 34.61 0 0 0
11/05/2022
34.61
 0 34.61 34.61 34.61 0 0 0
10/05/2022
34.61
 0 34.61 34.61 34.61 0 0 0
09/05/2022
34.61
 0 36.89 34.61 34.61 0 0 0
06/05/2022
36.89
 0 34.61 36.89 34.61 0 0 0
05/05/2022
34.61
 0 34.61 34.61 34.61 0 0 0
04/05/2022: Cổ tức tiền mặt tỉ lệ: 30%
04/05/2022
34.61
 0 34.61 34.61 34.61 0 0 0
29/04/2022
34.61
 0 34.61 34.61 34.61 0 0 0
28/04/2022
34.61
 0 34.61 34.61 34.61 0 0 0
27/04/2022
34.61
 0 34.61 34.61 34.61 0 0 0
26/04/2022
34.61
 0 34.61 34.61 34.61 0 0 0
25/04/2022
34.61
 0 34.61 34.61 34.61 0 0 0
22/04/2022
34.61
 0 34.61 34.61 34.61 0 0 0
21/04/2022
34.61
 0 34.61 34.61 34.61 0 0 0
20/04/2022
34.61
 0 34.61 34.61 34.61 0 0 0
19/04/2022
34.61
 0 34.61 34.61 34.61 0 0 0
18/04/2022
34.61
 0 34.61 34.61 34.61 0 0 0
15/04/2022
34.61
 0 34.61 34.61 34.61 0 0 0
14/04/2022
34.61
 0 34.61 34.61 34.61 0 0 0
13/04/2022
34.61
 3,100 32.11 34.61 34.61 0 0 0
12/04/2022
32.11
 0 32.11 32.11 32.11 0 0 0
08/04/2022
32.11
 200 29.61 32.11 31.40 0 0 0
07/04/2022
29.61
 0 29.61 29.61 29.61 0 0 0
06/04/2022
29.61
 0 29.61 29.61 29.61 0 0 0
05/04/2022
29.61
 0 29.61 29.61 29.61 0 0 0
04/04/2022
29.61
 0 29.61 29.61 29.61 0 0 0
01/04/2022
29.61
 300 32.11 32.11 29.25 0 0 0
31/03/2022
32.11
 0 32.11 32.11 32.11 0 0 0
30/03/2022
32.11
 0 32.11 32.11 32.11 0 0 0
29/03/2022
32.11
 200 32.47 32.47 29.97 0 0 0
28/03/2022
32.47
 0 32.47 32.47 32.47 0 0 0
25/03/2022
32.47
 0 32.47 32.47 32.47 0 0 0
24/03/2022
32.47
 0 32.47 32.47 32.47 0 0 0
23/03/2022
32.47
 200 32.75 32.75 32.47 0 0 0
22/03/2022
32.75
 0 32.75 32.75 32.75 0 0 0
21/03/2022
32.75
 0 32.75 32.75 32.75 0 0 0
18/03/2022
32.75
 0 32.75 32.75 32.75 0 0 0
17/03/2022
32.75
 0 32.75 32.75 32.75 0 0 0
16/03/2022
32.75
 0 32.75 32.75 32.75 0 0 0
15/03/2022
32.75
 200 32.82 32.82 32.11 0 0 0
14/03/2022
32.82
 0 32.82 32.82 32.82 0 0 0
11/03/2022
32.82
 0 32.82 32.82 32.82 0 0 0
10/03/2022
32.82
 200 32.82 32.82 32.11 0 0 0
09/03/2022
32.82
 0 32.82 32.82 32.82 0 0 0
08/03/2022
32.82
 0 32.82 32.82 32.82 0 0 0
07/03/2022
32.82
 0 32.82 32.82 32.82 0 0 0
04/03/2022
32.82
 0 32.82 32.82 32.82 0 0 0
03/03/2022
32.82
 200 29.97 32.82 32.82 0 0 0
02/03/2022
29.97
 0 29.97 29.97 29.97 0 0 0
01/03/2022
29.97
 0 29.97 29.97 29.97 0 0 0
28/02/2022
29.97
 0 29.97 29.97 29.97 0 0 0
25/02/2022
29.97
 0 29.97 29.97 29.97 0 0 0
24/02/2022
29.97
 0 29.97 29.97 29.97 0 0 0
23/02/2022
29.97
 100 30.18 30.18 29.97 0 0 0
22/02/2022
30.18
 0 30.18 30.18 30.18 0 0 0
21/02/2022
30.18
 0 30.18 30.18 30.18 0 0 0
18/02/2022
30.18
 0 30.18 30.18 30.18 0 0 0
17/02/2022
30.18
 0 30.18 30.18 30.18 0 0 0
16/02/2022
30.18
 800 27.47 30.18 28.90 0 0 0
15/02/2022
27.47
 100 28.61 28.61 27.47 0 0 0
14/02/2022
28.61
 0 28.61 28.61 28.61 0 0 0
11/02/2022
28.61
 0 28.61 28.61 28.61 0 0 0
10/02/2022
28.61
 300 26.04 28.61 28.61 0 0 0
09/02/2022
26.04
 100 28.54 28.54 26.04 0 0 0
08/02/2022
28.54
 0 28.54 28.54 28.54 0 0 0
07/02/2022
28.54
 100 28.61 28.61 28.54 0 0 0
28/01/2022
28.61
 0 28.61 28.61 28.61 0 0 0
27/01/2022
28.61
 0 28.61 28.61 28.61 0 0 0
26/01/2022
28.61
 0 28.61 28.61 28.61 0 0 0
25/01/2022
28.61
 0 28.61 28.61 28.61 0 0 0
24/01/2022
28.61
 0 28.61 28.61 28.61 0 0 0
21/01/2022
28.61
 0 28.61 28.61 28.61 0 0 0
20/01/2022
28.61
 0 28.61 28.61 28.61 0 0 0
19/01/2022
28.61
 0 28.61 28.61 28.61 0 0 0
18/01/2022
28.61
 0 28.61 28.61 28.61 0 0 0
17/01/2022
28.61
 200 28.54 28.61 28.54 0 0 0
14/01/2022
28.54
 0 28.54 28.54 28.54 0 0 0
13/01/2022
28.54
 0 28.54 28.54 28.54 0 0 0
12/01/2022
28.54
 500 28.54 28.54 28.54 0 0 0
11/01/2022
28.54
 100 28.54 28.54 28.54 0 0 0
10/01/2022
28.54
 1,000 27.83 28.54 28.54 0 0 0
07/01/2022
27.83
 200 27.47 27.83 27.83 0 0 0
06/01/2022
27.47
 0 27.47 27.47 27.47 0 0 0
05/01/2022
27.47
 1,300 27.54 27.54 27.47 0 0 0
04/01/2022
27.54
 100 25.04 27.54 27.54 0 0 0
31/12/2021
25.04
 0 25.04 25.04 25.04 0 0 0
30/12/2021
25.04
 3,300 27.83 29.90 25.04 0 0 0
29/12/2021
27.83
 0 27.83 27.83 27.83 0 0 0
28/12/2021
27.83
 1,200 27.83 27.83 25.69 0 200 -0.0
27/12/2021
27.83
 900 29.97 29.97 27.11 0 0 0
24/12/2021
29.97
 0 29.97 29.97 29.97 0 0 0
23/12/2021
29.97
 439 29.83 31.40 29.97 200 0 0.0
22/12/2021
29.83
 0 29.83 29.83 29.83 0 0 0
21/12/2021
29.83
 0 29.83 29.83 29.83 0 0 0
20/12/2021
29.83
 400 29.83 29.83 29.83 0 400 -0.0
17/12/2021
29.83
 200 27.11 29.83 29.83 0 0 0
16/12/2021
27.11
 300 28.90 31.75 27.11 0 0 0
15/12/2021
28.90
 0 28.90 28.90 28.90 0 0 0
14/12/2021
28.90
 100 32.11 32.11 28.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |