CTCP Cơ khí và Khoáng sản Hà Giang (hgm)

109.50
-0.50
(-0.45%)
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
(2026-09-08) 		18.20 16.55% 94,700 200 0.0
103
128.20
110
2 tháng
(2026-08-10) 		1.59 1.25% 174,500 200 0.0
103
129.50
110
3 tháng
(2026-07-10) 		-12.37 -8.80% 267,500 1,300 0.2
103
146.25
110
6 tháng
(2026-04-13) 		-54.35 -29.77% 445,500 700 0.1
103
192.57
110
12 tháng
(2025-10-13) 		-149.45 -53.83% 1,385,600 -500 -0.8
103
278.54
110
24 tháng
(2024-10-18) 		59.46 86.51% 2,688,007 14,201 3.5
39.77
322.48
110
36 tháng
(2023-10-24) 		90.75 242.32% 3,300,977 10,701 3.2
28.11
322.48
110
60 tháng
(2021-11-03) 		98.24 327.97% 3,394,197 12,101 3.3
23.11
322.48
110
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
35.09
 0 35.09 35.09 35.09 0 0 0
02/06/2022
35.09
 0 35.09 35.09 35.09 0 0 0
01/06/2022
35.09
 0 35.09 35.09 35.09 0 0 0
31/05/2022
35.09
 0 35.09 35.09 35.09 0 0 0
30/05/2022
35.09
 0 35.09 35.09 35.09 0 0 0
27/05/2022
35.09
 0 35.09 35.09 35.09 0 0 0
26/05/2022
35.09
 0 35.09 35.09 35.09 0 0 0
25/05/2022
35.09
 0 35.09 35.09 35.09 0 0 0
24/05/2022
35.09
 0 35.09 35.09 35.09 0 0 0
23/05/2022
35.09
 0 35.09 35.09 35.09 0 0 0
20/05/2022
35.09
 0 35.09 35.09 35.09 0 0 0
19/05/2022
35.09
 0 35.09 35.09 35.09 0 0 0
18/05/2022
35.09
 0 35.09 35.09 35.09 0 0 0
17/05/2022
35.09
 100 35.09 35.09 35.09 0 0 0
16/05/2022
31.93
 0 31.93 31.93 31.93 0 0 0
13/05/2022
31.93
 0 31.93 31.93 31.93 0 0 0
12/05/2022
31.93
 0 31.93 31.93 31.93 0 0 0
11/05/2022
31.93
 0 31.93 31.93 31.93 0 0 0
10/05/2022
31.93
 0 31.93 31.93 31.93 0 0 0
09/05/2022
31.93
 0 31.93 31.93 31.93 0 0 0
06/05/2022
34.04
 0 31.93 31.93 31.93 0 0 0
05/05/2022
31.93
 0 31.93 31.93 31.93 0 0 0
04/05/2022: Cổ tức tiền mặt tỉ lệ: 30%
04/05/2022
31.93
 0 31.93 31.93 31.93 0 0 0
29/04/2022
31.93
 0 31.93 31.93 31.93 0 0 0
28/04/2022
31.93
 0 31.93 31.93 31.93 0 0 0
27/04/2022
31.93
 0 31.93 31.93 31.93 0 0 0
26/04/2022
31.93
 0 31.93 31.93 31.93 0 0 0
25/04/2022
31.93
 0 31.93 31.93 31.93 0 0 0
22/04/2022
31.93
 0 31.93 31.93 31.93 0 0 0
21/04/2022
31.93
 0 31.93 31.93 31.93 0 0 0
20/04/2022
31.93
 0 31.93 31.93 31.93 0 0 0
19/04/2022
31.93
 0 31.93 31.93 31.93 0 0 0
18/04/2022
31.93
 0 31.93 31.93 31.93 0 0 0
14/04/2022
31.93
 0 31.93 31.93 31.93 0 0 0
13/04/2022
31.93
 3,100 31.93 31.93 31.93 0 0 0
12/04/2022
29.63
 0 29.63 29.63 29.63 0 0 0
08/04/2022
29.63
 200 28.97 29.63 28.97 0 0 0
07/04/2022
27.32
 0 27.32 27.32 27.32 0 0 0
06/04/2022
27.32
 0 27.32 27.32 27.32 0 0 0
05/04/2022
27.32
 0 27.32 27.32 27.32 0 0 0
04/04/2022
27.32
 0 27.32 27.32 27.32 0 0 0
01/04/2022
27.32
 300 26.99 27.65 26.99 0 0 0
31/03/2022
29.63
 0 29.63 29.63 29.63 0 0 0
30/03/2022
29.63
 0 29.63 29.63 29.63 0 0 0
29/03/2022
29.63
 200 27.65 29.63 27.65 0 0 0
28/03/2022
29.96
 0 29.96 29.96 29.96 0 0 0
25/03/2022
29.96
 0 29.96 29.96 29.96 0 0 0
24/03/2022
29.96
 0 29.96 29.96 29.96 0 0 0
23/03/2022
29.96
 200 29.96 29.96 29.96 0 0 0
22/03/2022
30.22
 0 30.22 30.22 30.22 0 0 0
21/03/2022
30.22
 0 30.22 30.22 30.22 0 0 0
18/03/2022
30.22
 0 30.22 30.22 30.22 0 0 0
17/03/2022
30.22
 0 30.22 30.22 30.22 0 0 0
16/03/2022
30.22
 0 30.22 30.22 30.22 0 0 0
15/03/2022
30.22
 200 29.63 30.22 29.63 0 0 0
14/03/2022
30.28
 0 30.28 30.28 30.28 0 0 0
11/03/2022
30.28
 0 30.28 30.28 30.28 0 0 0
10/03/2022
30.28
 200 29.63 30.28 29.63 0 0 0
09/03/2022
30.28
 0 30.28 30.28 30.28 0 0 0
08/03/2022
30.28
 0 30.28 30.28 30.28 0 0 0
07/03/2022
30.28
 0 30.28 30.28 30.28 0 0 0
04/03/2022
30.28
 0 30.28 30.28 30.28 0 0 0
03/03/2022
30.28
 200 30.28 30.28 30.28 0 0 0
02/03/2022
27.65
 0 27.65 27.65 27.65 0 0 0
01/03/2022
27.65
 0 27.65 27.65 27.65 0 0 0
28/02/2022
27.65
 0 27.65 27.65 27.65 0 0 0
25/02/2022
27.65
 0 27.65 27.65 27.65 0 0 0
24/02/2022
27.65
 0 27.65 27.65 27.65 0 0 0
23/02/2022
27.65
 100 27.65 27.65 27.65 0 0 0
22/02/2022
27.85
 0 27.85 27.85 27.85 0 0 0
21/02/2022
27.85
 0 27.85 27.85 27.85 0 0 0
18/02/2022
27.85
 0 27.85 27.85 27.85 0 0 0
17/02/2022
27.85
 0 27.85 27.85 27.85 0 0 0
16/02/2022
27.85
 800 26.66 27.85 26.66 0 0 0
15/02/2022
25.35
 100 25.35 25.35 25.35 0 0 0
14/02/2022
26.40
 0 26.40 26.40 26.40 0 0 0
11/02/2022
26.40
 0 26.40 26.40 26.40 0 0 0
10/02/2022
26.40
 300 26.40 26.40 26.40 0 0 0
09/02/2022
24.03
 100 24.03 24.03 24.03 0 0 0
08/02/2022
26.33
 0 26.33 26.33 26.33 0 0 0
07/02/2022
26.33
 100 26.33 26.33 26.33 0 0 0
28/01/2022
26.40
 0 26.40 26.40 26.40 0 0 0
27/01/2022
26.40
 0 26.40 26.40 26.40 0 0 0
26/01/2022
26.40
 0 26.40 26.40 26.40 0 0 0
25/01/2022
26.40
 0 26.40 26.40 26.40 0 0 0
24/01/2022
26.40
 0 26.40 26.40 26.40 0 0 0
21/01/2022
26.40
 0 26.40 26.40 26.40 0 0 0
20/01/2022
26.40
 0 26.40 26.40 26.40 0 0 0
19/01/2022
26.40
 0 26.40 26.40 26.40 0 0 0
18/01/2022
26.40
 0 26.40 26.40 26.40 0 0 0
17/01/2022
26.40
 200 26.33 26.40 26.33 0 0 0
14/01/2022
26.33
 0 26.33 26.33 26.33 0 0 0
13/01/2022
26.33
 0 26.33 26.33 26.33 0 0 0
12/01/2022
26.33
 500 26.33 26.33 26.33 0 0 0
11/01/2022
26.33
 100 26.33 26.33 26.33 0 0 0
10/01/2022
26.33
 1,000 26.33 26.33 26.33 0 0 0
07/01/2022
25.68
 200 25.68 25.68 25.68 0 0 0
06/01/2022
25.35
 0 25.35 25.35 25.35 0 0 0
05/01/2022
25.35
 1,300 25.35 25.35 25.35 0 0 0
04/01/2022
25.41
 100 25.41 25.41 25.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc