CTCP Cơ khí và Khoáng sản Hà Giang (hgm)

111.30
1.80
(1.64%)
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
(2026-08-19) 		-9.50 -7.98% 77,100 0 0.0
109.50
239.80
111.30
2 tháng
(2026-07-20) 		-27.41 -20.02% 221,300 900 0.1
109.50
239.80
111.30
3 tháng
(2026-06-22) 		-33.38 -23.36% 275,100 700 0.1
109.50
239.80
111.30
6 tháng
(2026-03-23) 		-73.73 -40.24% 463,400 3,700 0.7
107.84
239.80
111.30
12 tháng
(2025-09-23) 		-166.37 -60.31% 1,427,200 -1,600 -1.1
103.34
285.51
111.30
24 tháng
(2024-09-30) 		42.51 63.46% 2,867,247 12,801 3.4
39.77
322.48
111.30
36 tháng
(2023-10-04) 		72.05 192.39% 3,353,904 10,501 3.2
28.11
322.48
111.30
60 tháng
(2021-10-14) 		87.31 393.54% 3,501,324 11,901 3.3
22.19
322.48
111.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2022
42.46
 0 42.46 42.46 42.46 0 0 0
27/06/2022
42.46
 0 42.46 42.46 42.46 0 0 0
24/06/2022
42.46
 0 42.46 42.46 42.46 0 0 0
23/06/2022
42.46
 0 42.46 42.46 42.46 0 0 0
22/06/2022
42.46
 0 42.46 42.46 42.46 0 0 0
21/06/2022
42.46
 100 38.60 42.46 42.46 0 0 0
20/06/2022
38.60
 0 38.60 38.60 38.60 0 0 0
17/06/2022
38.60
 0 38.60 38.60 38.60 0 0 0
16/06/2022
38.60
 0 38.60 38.60 38.60 0 0 0
15/06/2022
38.60
 0 38.60 38.60 38.60 0 0 0
14/06/2022
38.60
 0 38.60 38.60 38.60 0 0 0
13/06/2022
38.60
 0 38.60 38.60 38.60 0 0 0
10/06/2022
38.60
 100 35.09 38.60 38.60 0 0 0
09/06/2022
35.09
 0 35.09 35.09 35.09 0 0 0
08/06/2022
35.09
 0 35.09 35.09 35.09 0 0 0
07/06/2022
35.09
 0 35.09 35.09 35.09 0 0 0
06/06/2022
35.09
 0 35.09 35.09 35.09 0 0 0
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 31.93 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 34.04 31.93 31.93 0 0 0
06/05/2022
34.04
 0 31.93 34.04 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
15/04/2022
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 29.63 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 27.32 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 29.63 29.63 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 29.96 29.96 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 30.22 30.22 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 30.28 30.28 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 30.28 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 27.65 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 27.85 27.85 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 25.35 27.85 26.66 0 0 0
15/02/2022
25.35
 100 26.40 26.40 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 24.03 26.40 26.40 0 0 0
09/02/2022
24.03
 100 26.33 26.33 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 26.40 26.40 26.33 0 0 0
28/01/2022
26.40
 0 26.40 26.40 26.40 0 0 0

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