CTCP Cơ khí và Khoáng sản Hà Giang (hgm)

140
1
(0.72%)
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)
21/11/2018
26.78
 0 26.78 26.78 26.78 0 0 0
20/11/2018
26.78
 0 26.78 26.78 26.78 0 0 0
19/11/2018
26.78
 0 26.78 26.78 26.78 0 0 0
16/11/2018
26.78
 0 26.78 26.78 26.78 0 0 0
15/11/2018
26.78
 0 26.78 26.78 26.78 0 0 0
14/11/2018
26.78
 0 26.78 26.78 26.78 0 0 0
13/11/2018
26.78
 100 28.01 28.01 26.78 0 0 0
12/11/2018
28.01
 100 25.49 28.01 28.01 100 0 0.0
09/11/2018
25.49
 200 28.07 30.85 25.49 100 0 0.0
08/11/2018
28.07
 0 28.07 28.07 28.07 0 0 0
07/11/2018
28.07
 0 28.07 28.07 28.07 0 0 0
06/11/2018
28.07
 0 28.07 28.07 28.07 0 0 0
05/11/2018
28.07
 900 26.59 29.17 28.07 100 0 0.0
02/11/2018
26.59
 200 26.59 26.59 26.59 0 200 -0.0
01/11/2018
26.59
 1,900 26.59 26.59 26.59 0 1,900 -0.1
31/10/2018
26.59
 1,900 26.59 26.59 26.59 0 1,900 -0.1
30/10/2018
26.59
 200 26.65 29.30 26.59 100 0 0.0
29/10/2018
26.65
 0 26.65 26.65 26.65 0 0 0
26/10/2018
26.65
 0 26.65 26.65 26.65 0 0 0
25/10/2018
26.65
 200 29.17 32.01 26.65 100 0 0.0
24/10/2018
29.17
 0 29.17 29.17 29.17 0 0 0
23/10/2018
29.17
 0 29.17 29.17 29.17 0 0 0
22/10/2018
29.17
 100 26.59 29.17 29.17 100 0 0.0
19/10/2018
26.59
 200 29.43 32.27 26.59 100 0 0.0
18/10/2018
29.43
 500 26.78 29.43 25.81 100 400 -0.0
17/10/2018
26.78
 200 29.75 32.72 26.78 100 0 0.0
16/10/2018
29.75
 300 33.04 36.33 29.75 100 0 0.0
15/10/2018
33.04
 0 33.04 33.04 33.04 0 0 0
12/10/2018
33.04
 100 30.07 33.04 33.04 100 0 0.0
11/10/2018
30.07
 0 30.07 30.07 30.07 0 0 0
10/10/2018
30.07
 0 30.07 30.07 30.07 0 0 0
09/10/2018
30.07
 0 30.07 30.07 30.07 0 0 0
08/10/2018
30.07
 100 27.43 30.07 30.07 100 0 0.0
05/10/2018
27.43
 0 27.43 27.43 27.43 0 0 0
04/10/2018
27.43
 0 27.43 27.43 27.43 0 0 0
03/10/2018
27.43
 100 27.43 27.43 27.43 100 0 0.0
02/10/2018
27.43
 0 27.43 27.43 27.43 0 0 0
01/10/2018
27.43
 200 27.62 30.33 27.43 100 0 0.0
28/09/2018
27.62
 0 27.62 27.62 27.62 0 0 0
27/09/2018
27.62
 0 27.62 27.62 27.62 0 0 0
26/09/2018
27.62
 0 27.62 27.62 27.62 0 0 0
25/09/2018
27.62
 0 27.62 27.62 27.62 0 0 0
24/09/2018
27.62
 0 27.62 27.62 27.62 0 0 0
21/09/2018
27.62
 0 27.62 27.62 27.62 0 0 0
20/09/2018
27.62
 0 27.62 27.62 27.62 0 0 0
19/09/2018
27.62
 0 27.62 27.62 27.62 0 0 0
18/09/2018
27.62
 0 27.62 27.62 27.62 0 0 0
17/09/2018
27.62
 0 27.62 27.62 27.62 0 0 0
14/09/2018
27.62
 0 27.62 27.62 27.62 0 0 0
13/09/2018
27.62
 0 27.62 27.62 27.62 0 0 0
12/09/2018
27.62
 0 27.62 27.62 27.62 0 0 0
11/09/2018
27.62
 0 27.62 27.62 27.62 0 0 0
10/09/2018
27.62
 100 25.17 27.62 27.62 100 0 0.0
07/09/2018
25.17
 0 25.17 25.17 25.17 0 0 0
06/09/2018
25.17
 0 25.17 25.17 25.17 0 0 0
05/09/2018
25.17
 0 25.17 25.17 25.17 0 0 0
04/09/2018
25.17
 0 25.17 25.17 25.17 0 0 0
31/08/2018
25.17
 0 25.17 25.17 25.17 0 0 0
30/08/2018
25.17
 0 25.17 25.17 25.17 0 0 0
29/08/2018
25.17
 0 25.17 25.17 25.17 0 0 0
28/08/2018
25.17
 0 25.17 25.17 25.17 0 0 0
27/08/2018
25.17
 200 27.75 30.46 25.17 100 0 0.0
24/08/2018
27.75
 0 27.75 27.75 27.75 0 0 0
23/08/2018
27.75
 0 27.75 27.75 27.75 0 0 0
22/08/2018
27.75
 200 28.14 30.85 27.75 100 0 0.0
21/08/2018
28.14
 0 28.14 28.14 28.14 0 0 0
20/08/2018
28.14
 0 28.14 28.14 28.14 0 0 0
17/08/2018
28.14
 0 28.14 28.14 28.14 0 0 0
16/08/2018
28.14
 0 28.14 28.14 28.14 0 0 0
15/08/2018
28.14
 0 28.14 28.14 28.14 0 0 0
14/08/2018
28.14
 0 28.14 28.14 28.14 0 0 0
13/08/2018
28.14
 0 28.14 28.14 28.14 0 0 0
10/08/2018
28.14
 0 28.14 28.14 28.14 0 0 0
09/08/2018
28.14
 0 28.14 28.14 28.14 0 0 0
08/08/2018
28.14
 0 28.14 28.14 28.14 0 0 0
07/08/2018
28.14
 0 28.14 28.14 28.14 0 0 0
06/08/2018
28.14
 0 28.14 28.14 28.14 0 0 0
03/08/2018: Cổ tức tiền mặt tỉ lệ: 15%
03/08/2018
28.14
 0 28.14 28.14 28.14 0 0 0
02/08/2018
28.14
 0 28.14 28.14 28.14 0 0 0
01/08/2018
28.14
 4,700 25.58 28.14 24.96 100 2,100 -0.1
31/07/2018
25.58
 500 28.08 28.08 25.58 0 0 0
30/07/2018
28.08
 0 28.08 28.08 28.08 0 0 0
27/07/2018
28.08
 4,900 27.14 28.08 27.45 0 4,900 -0.2
26/07/2018
27.14
 700 28.08 28.08 25.27 0 0 0
25/07/2018
28.08
 3,200 27.76 28.08 25.58 0 2,000 -0.1
24/07/2018
27.76
 0 27.76 27.76 27.76 0 0 0
23/07/2018
27.76
 400 27.45 30.13 24.96 100 0 0.0
20/07/2018
27.45
 0 27.45 27.45 27.45 0 0 0
19/07/2018
27.45
 400 25.21 27.64 23.71 100 0 0.0
18/07/2018
25.21
 300 27.95 30.63 25.21 100 0 0.0
17/07/2018
27.95
 300 25.45 27.95 23.40 100 100 -0
16/07/2018
25.45
 1,800 23.15 25.45 22.71 100 1,100 -0.0
13/07/2018
23.15
 2,200 23.27 25.58 23.15 100 2,000 -0.1
12/07/2018
23.27
 0 23.27 23.27 23.27 0 0 0
11/07/2018
23.27
 0 23.27 23.27 23.27 0 0 0
10/07/2018
23.27
 200 25.39 25.39 23.27 0 0 0
09/07/2018
25.39
 400 23.08 25.39 25.39 0 0 0
06/07/2018
23.08
 200 25.39 27.89 23.08 100 0 0.0
05/07/2018
25.39
 200 23.08 25.39 25.39 100 0 0.0
04/07/2018
23.08
 200 23.71 23.71 23.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |