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)
02/07/2020
28.24
 0 28.24 28.24 28.24 0 0 0
01/07/2020
28.24
 0 28.24 28.24 28.24 0 0 0
30/06/2020
28.24
 0 28.24 28.24 28.24 0 0 0
29/06/2020
28.24
 0 28.24 28.24 28.24 0 0 0
26/06/2020
28.24
 0 28.24 28.24 28.24 0 0 0
25/06/2020
28.24
 0 28.24 28.24 28.24 0 0 0
24/06/2020
28.24
 0 28.24 28.24 28.24 0 0 0
23/06/2020
28.24
 0 28.24 28.24 28.24 0 0 0
22/06/2020
28.24
 15,900 26.82 28.24 26.01 0 0 0
19/06/2020
26.82
 0 26.82 26.82 26.82 0 0 0
18/06/2020
26.82
 0 26.82 26.82 26.82 0 0 0
17/06/2020
26.82
 0 26.82 26.82 26.82 0 0 0
16/06/2020
26.82
 0 26.82 26.82 26.82 0 0 0
15/06/2020
26.82
 0 26.82 26.82 26.82 0 0 0
12/06/2020
26.82
 0 26.82 26.82 26.82 0 0 0
11/06/2020
26.82
 0 26.82 26.82 26.82 0 0 0
10/06/2020
26.82
 0 26.82 26.82 26.82 0 0 0
09/06/2020
26.82
 0 26.82 26.82 26.82 0 0 0
08/06/2020
26.82
 0 26.82 26.82 26.82 0 0 0
05/06/2020
26.82
 0 26.82 26.82 26.82 0 0 0
04/06/2020
26.82
 0 26.82 26.82 26.82 0 0 0
03/06/2020
26.82
 8,600 24.45 26.82 22.07 0 0 0
02/06/2020
24.45
 0 24.45 24.45 24.45 0 0 0
01/06/2020
24.45
 6,600 24.45 24.45 22.07 0 0 0
29/05/2020
24.45
 3,200 26.60 26.60 24.45 0 0 0
28/05/2020
26.60
 3,800 24.22 26.60 21.85 0 0 0
27/05/2020
24.22
 4,500 26.82 26.82 24.22 0 0 0
26/05/2020
26.82
 0 26.82 26.82 26.82 0 0 0
25/05/2020
26.82
 0 26.82 26.82 26.82 0 0 0
22/05/2020
26.82
 0 26.82 26.82 26.82 0 0 0
21/05/2020
26.82
 0 26.82 26.82 26.82 0 0 0
20/05/2020
26.82
 0 26.82 26.82 26.82 0 0 0
19/05/2020
26.82
 0 26.82 26.82 26.82 0 0 0
18/05/2020
26.82
 0 26.82 26.82 26.82 0 0 0
15/05/2020
26.82
 0 26.82 26.82 26.82 0 0 0
14/05/2020
26.82
 0 26.82 26.82 26.82 0 0 0
13/05/2020: Cổ tức tiền mặt tỉ lệ: 8%
13/05/2020
26.82
 0 26.82 26.82 26.82 0 0 0
12/05/2020
26.82
 0 26.82 26.82 26.82 0 0 0
11/05/2020
26.82
 0 26.82 26.82 26.82 0 0 0
08/05/2020
26.82
 0 26.82 26.82 26.82 0 0 0
07/05/2020
26.82
 0 26.82 26.82 26.82 0 0 0
06/05/2020
26.82
 0 26.82 26.82 26.82 0 0 0
05/05/2020
26.82
 0 26.82 26.82 26.82 0 0 0
04/05/2020
26.82
 0 26.82 26.82 26.82 0 0 0
29/04/2020
26.82
 0 26.82 26.82 26.82 0 0 0
28/04/2020
26.82
 900 26.17 26.82 23.99 0 0 0
27/04/2020
26.17
 0 26.17 26.17 26.17 0 0 0
24/04/2020
26.17
 0 26.17 26.17 26.17 0 0 0
23/04/2020
26.17
 0 26.17 26.17 26.17 0 0 0
22/04/2020
26.17
 0 26.17 26.17 26.17 0 0 0
21/04/2020
26.17
 0 26.17 26.17 26.17 0 0 0
20/04/2020
26.17
 0 26.17 26.17 26.17 0 0 0
17/04/2020
26.17
 0 26.17 26.17 26.17 0 0 0
16/04/2020
26.17
 0 26.17 26.17 26.17 0 0 0
15/04/2020
26.17
 0 26.17 26.17 26.17 0 0 0
14/04/2020
26.17
 0 26.17 26.17 26.17 0 0 0
13/04/2020
26.17
 0 26.17 26.17 26.17 0 0 0
10/04/2020
26.17
 0 26.17 26.17 26.17 0 0 0
09/04/2020
26.17
 0 26.17 26.17 26.17 0 0 0
08/04/2020
26.17
 0 26.17 26.17 26.17 0 0 0
07/04/2020
26.17
 0 26.17 26.17 26.17 0 0 0
06/04/2020
26.17
 0 26.17 26.17 26.17 0 0 0
03/04/2020
26.17
 0 26.17 26.17 26.17 0 0 0
01/04/2020
26.17
 0 26.17 26.17 26.17 0 0 0
31/03/2020
26.17
 0 26.17 26.17 26.17 0 0 0
30/03/2020
26.17
 0 26.17 26.17 26.17 0 0 0
27/03/2020
26.17
 0 26.17 26.17 26.17 0 0 0
26/03/2020
26.17
 0 26.17 26.17 26.17 0 0 0
25/03/2020
26.17
 0 26.17 26.17 26.17 0 0 0
24/03/2020
26.17
 0 26.17 26.17 26.17 0 0 0
23/03/2020
26.17
 0 26.17 26.17 26.17 0 0 0
20/03/2020
26.17
 0 26.17 26.17 26.17 0 0 0
19/03/2020
26.17
 0 26.17 26.17 26.17 0 0 0
18/03/2020
26.17
 0 26.17 26.17 26.17 0 0 0
17/03/2020
26.17
 0 26.17 26.17 26.17 0 0 0
16/03/2020
26.17
 0 26.17 26.17 26.17 0 0 0
13/03/2020
26.17
 0 26.17 26.17 26.17 0 0 0
12/03/2020
26.17
 0 26.17 26.17 26.17 0 0 0
11/03/2020
26.17
 0 26.17 26.17 26.17 0 0 0
10/03/2020
26.17
 0 26.17 26.17 26.17 0 0 0
09/03/2020
26.17
 0 26.17 26.17 26.17 0 0 0
06/03/2020
26.17
 0 26.17 26.17 26.17 0 0 0
05/03/2020
26.17
 0 26.17 26.17 26.17 0 0 0
04/03/2020
26.17
 0 26.17 26.17 26.17 0 0 0
03/03/2020
26.17
 0 26.17 26.17 26.17 0 0 0
02/03/2020
26.17
 0 26.17 26.17 26.17 0 0 0
28/02/2020
26.17
 0 26.17 26.17 26.17 0 0 0
27/02/2020
26.17
 0 26.17 26.17 26.17 0 0 0
26/02/2020
26.17
 0 26.17 26.17 26.17 0 0 0
25/02/2020
26.17
 0 26.17 26.17 26.17 0 0 0
24/02/2020
26.17
 0 26.17 26.17 26.17 0 0 0
21/02/2020
26.17
 0 26.17 26.17 26.17 0 0 0
20/02/2020
26.17
 0 26.17 26.17 26.17 0 0 0
19/02/2020
26.17
 0 26.17 26.17 26.17 0 0 0
18/02/2020
26.17
 0 26.17 26.17 26.17 0 0 0
17/02/2020
26.17
 100 26.17 26.17 26.17 0 100 -0.0
14/02/2020
26.17
 0 26.17 26.17 26.17 0 0 0
13/02/2020
26.17
 0 26.17 26.17 26.17 0 0 0
12/02/2020
26.17
 0 26.17 26.17 26.17 0 0 0
11/02/2020
26.17
 0 26.17 26.17 26.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |