CTCP Cơ khí và Khoáng sản Hà Giang (hgm)

68
2.30
(3.50%)
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
(2024-08-21) 		-0.20 -0.29% 149,800 -2,100 -0.1
64
76
68
2 tháng
(2024-07-22) 		13.50 24.77% 152,100 -2,100 -0.1
54.50
76
68
3 tháng
(2024-06-24) 		8 13.33% 156,600 -2,100 -0.1
54.50
76
68
6 tháng
(2024-03-25) 		20.50 43.16% 207,200 -1,300 -0.1
44
76
68
12 tháng
(2023-09-26) 		25.34 59.42% 297,000 -300 -0.1
33.74
76
68
24 tháng
(2022-10-03) 		28.58 72.51% 326,269 900 -0.0
32.48
76
68
36 tháng
(2021-10-06) 		35.84 111.44% 417,175 1,500 0.0
24.26
76
68
60 tháng
(2019-10-17) 		37.73 124.64% 523,276 2,400 0.1
24.26
76
68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2019
29.02
 0 29.02 29.02 29.02 0 0 0
10/07/2019
29.02
 0 29.02 29.02 29.02 0 0 0
09/07/2019
29.02
 0 29.02 29.02 29.02 0 0 0
08/07/2019
29.02
 0 29.02 29.02 29.02 0 0 0
05/07/2019
29.02
 0 29.02 29.02 29.02 0 0 0
04/07/2019
29.02
 0 29.02 29.02 29.02 0 0 0
03/07/2019
29.02
 0 29.02 29.02 29.02 0 0 0
02/07/2019
29.02
 0 29.02 29.02 29.02 0 0 0
01/07/2019
29.02
 0 29.02 29.02 29.02 0 0 0
28/06/2019
29.02
 0 29.02 29.02 29.02 0 0 0
27/06/2019
29.02
 0 29.02 29.02 29.02 0 0 0
26/06/2019
29.02
 0 29.02 29.02 29.02 0 0 0
25/06/2019
29.02
 100 29.53 29.53 29.02 0 0 0
24/06/2019
29.53
 0 29.53 29.53 29.53 0 0 0
21/06/2019
29.53
 0 29.53 29.53 29.53 0 0 0
20/06/2019
29.53
 100 31.01 31.01 29.53 0 0 0
19/06/2019
31.01
 200 29.53 31.01 31.01 0 0 0
18/06/2019
29.53
 0 29.53 29.53 29.53 0 0 0
17/06/2019
29.53
 0 29.53 29.53 29.53 0 0 0
14/06/2019
29.53
 0 29.53 29.53 29.53 0 0 0
13/06/2019
29.53
 100 31.82 31.82 29.53 0 0 0
12/06/2019
31.82
 100 35.29 35.29 31.82 0 0 0
11/06/2019
35.29
 0 35.29 35.29 35.29 0 0 0
10/06/2019
35.29
 0 35.29 35.29 35.29 0 0 0
07/06/2019
35.29
 0 35.29 35.29 35.29 0 0 0
06/06/2019: Cổ tức tiền mặt tỉ lệ: 55%
06/06/2019
35.29
 21,000 32.12 35.29 32.56 0 0 0
05/06/2019
32.12
 19,400 32.12 35.33 28.91 0 65,200 -3.5
04/06/2019
32.12
 100 29.43 32.12 32.12 0 0 0
03/06/2019
29.43
 100 27.07 29.43 29.43 0 0 0
31/05/2019
27.07
 0 27.07 27.07 27.07 0 0 0
30/05/2019
27.07
 0 27.07 27.07 27.07 0 0 0
29/05/2019
27.07
 0 27.07 27.07 27.07 0 0 0
28/05/2019
27.07
 0 27.07 27.07 27.07 0 0 0
27/05/2019
27.07
 0 27.07 27.07 27.07 0 0 0
24/05/2019
27.07
 0 27.07 27.07 27.07 0 0 0
23/05/2019
27.07
 0 27.07 27.07 27.07 0 0 0
22/05/2019
27.07
 0 27.07 27.07 27.07 0 0 0
21/05/2019
27.07
 0 27.07 27.07 27.07 0 0 0
20/05/2019
27.07
 0 27.07 27.07 27.07 0 0 0
17/05/2019
27.07
 0 27.07 27.07 27.07 0 0 0
16/05/2019
27.07
 0 27.07 27.07 27.07 0 0 0
15/05/2019
27.07
 0 27.07 27.07 27.07 0 0 0
14/05/2019
27.07
 0 27.07 27.07 27.07 0 0 0
13/05/2019
27.07
 0 27.07 27.07 27.07 0 0 0
10/05/2019
27.07
 0 27.07 27.07 27.07 0 0 0
09/05/2019
27.07
 0 27.07 27.07 27.07 0 0 0
08/05/2019
27.07
 100 29.82 29.82 27.07 0 0 0
07/05/2019
29.82
 0 29.82 29.82 29.82 0 0 0
06/05/2019
29.82
 0 29.82 29.82 29.82 0 0 0
03/05/2019
29.82
 0 29.82 29.82 29.82 0 0 0
02/05/2019
29.82
 0 29.82 29.82 29.82 0 0 0
26/04/2019
29.82
 0 29.82 29.82 29.82 0 0 0
25/04/2019
29.82
 0 29.82 29.82 29.82 0 0 0
24/04/2019
29.82
 200 27.20 29.82 29.50 0 0 0
23/04/2019
27.20
 100 29.50 29.50 27.20 0 0 0
22/04/2019
29.50
 0 29.50 29.50 29.50 0 0 0
19/04/2019
29.50
 600 28.18 29.50 29.50 0 0 0
18/04/2019
28.18
 0 28.18 28.18 28.18 0 0 0
17/04/2019
28.18
 0 28.18 28.18 28.18 0 0 0
16/04/2019
28.18
 0 28.18 28.18 28.18 0 0 0
12/04/2019
28.18
 0 28.18 28.18 28.18 0 0 0
11/04/2019
28.18
 500 26.87 28.18 28.18 0 0 0
10/04/2019
26.87
 0 26.87 26.87 26.87 0 0 0
09/04/2019
26.87
 0 26.87 26.87 26.87 0 0 0
08/04/2019
26.87
 0 26.87 26.87 26.87 0 0 0
05/04/2019
26.87
 100 28.84 28.84 26.87 0 0 0
04/04/2019
28.84
 0 28.84 28.84 28.84 0 0 0
03/04/2019
28.84
 800 26.22 28.84 28.71 0 0 0
02/04/2019
26.22
 100 27.27 27.27 26.22 0 0 0
01/04/2019
27.27
 0 27.27 27.27 27.27 0 0 0
29/03/2019
27.27
 6,300 27.20 29.89 26.35 0 0 0
28/03/2019
27.20
 1,400 26.55 29.17 27.20 0 0 0
27/03/2019
26.55
 0 26.55 26.55 26.55 0 0 0
26/03/2019
26.55
 0 26.55 26.55 26.55 0 0 0
25/03/2019
26.55
 2,000 26.68 29.30 26.55 0 0 0
22/03/2019
26.68
 600 26.87 29.56 26.55 0 0 0
21/03/2019
26.87
 100 28.18 28.18 26.87 0 0 0
20/03/2019
28.18
 0 28.18 28.18 28.18 0 0 0
19/03/2019
28.18
 0 28.18 28.18 28.18 0 0 0
18/03/2019
28.18
 2,100 25.63 28.18 27.46 0 0 0
15/03/2019
25.63
 0 25.63 25.63 25.63 0 0 0
14/03/2019
25.63
 300 26.48 27.46 25.63 0 0 0
13/03/2019
26.48
 0 26.48 26.48 26.48 0 0 0
12/03/2019
26.48
 1,200 26.35 27.86 26.28 0 0 0
11/03/2019
26.35
 20,100 26.28 27.86 26.35 0 13,600 -0.6
08/03/2019
26.28
 41,300 26.22 27.86 26.28 0 41,200 -1.7
07/03/2019
26.22
 32,400 26.22 27.53 26.22 0 16,500 -0.7
06/03/2019
26.22
 10,800 26.28 27.53 26.22 0 10,500 -0.4
05/03/2019
26.28
 9,400 26.22 27.53 26.28 0 9,300 -0.4
04/03/2019
26.22
 6,500 26.28 27.53 26.22 0 5,900 -0.2
01/03/2019
26.28
 5,300 26.22 27.53 26.28 0 4,900 -0.2
28/02/2019
26.22
 1,600 26.22 27.53 26.22 0 1,200 -0.1
27/02/2019
26.22
 1,900 26.22 27.53 26.22 0 1,600 -0.1
26/02/2019
26.22
 0 26.22 26.22 26.22 0 0 0
25/02/2019
26.22
 2,400 26.22 27.53 26.22 0 2,300 -0.1
22/02/2019
26.22
 2,100 26.28 28.91 26.22 100 0 0.0
21/02/2019
26.28
 1,000 26.28 26.28 26.28 0 1,000 -0.0
20/02/2019
26.28
 500 26.22 26.28 26.28 0 500 -0.0
19/02/2019
26.22
 1,000 26.22 26.22 26.22 0 1,000 -0.0
18/02/2019
26.22
 200 26.22 26.22 26.22 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |