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
109.50
2 tháng
(2026-08-10) 		1.59 1.25% 174,500 200 0.0
103
129.50
109.50
3 tháng
(2026-07-10) 		-12.37 -8.80% 267,500 1,300 0.2
103
146.25
109.50
6 tháng
(2026-04-13) 		-54.35 -29.77% 445,500 700 0.1
103
192.57
109.50
12 tháng
(2025-10-13) 		-149.45 -53.83% 1,385,600 -500 -0.8
103
278.54
109.50
24 tháng
(2024-10-18) 		59.46 86.51% 2,688,007 14,201 3.5
39.77
322.48
109.50
36 tháng
(2023-10-24) 		90.75 242.32% 3,300,977 10,701 3.2
28.11
322.48
109.50
60 tháng
(2021-11-03) 		98.24 327.97% 3,394,197 12,101 3.3
23.11
322.48
109.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/06/2020
22.70
 0 22.70 22.70 22.70 0 0 0
03/06/2020
22.70
 8,600 18.67 22.70 18.67 0 0 0
02/06/2020
20.69
 0 20.69 20.69 20.69 0 0 0
01/06/2020
20.69
 6,600 18.67 20.69 18.67 0 0 0
29/05/2020
20.69
 3,200 20.69 20.69 20.69 0 0 0
28/05/2020
22.51
 3,800 20.50 22.51 18.49 0 0 0
27/05/2020
20.50
 4,500 20.50 20.50 20.50 0 0 0
26/05/2020
22.70
 0 22.70 22.70 22.70 0 0 0
25/05/2020
22.70
 0 22.70 22.70 22.70 0 0 0
22/05/2020
22.70
 0 22.70 22.70 22.70 0 0 0
21/05/2020
22.70
 0 22.70 22.70 22.70 0 0 0
20/05/2020
22.70
 0 22.70 22.70 22.70 0 0 0
19/05/2020
22.70
 0 22.70 22.70 22.70 0 0 0
18/05/2020
22.70
 0 22.70 22.70 22.70 0 0 0
15/05/2020
22.70
 0 22.70 22.70 22.70 0 0 0
14/05/2020
22.70
 0 22.70 22.70 22.70 0 0 0
13/05/2020: Cổ tức tiền mặt tỉ lệ: 8%
13/05/2020
22.70
 0 22.70 22.70 22.70 0 0 0
12/05/2020
22.70
 0 22.70 22.70 22.70 0 0 0
11/05/2020
22.70
 0 22.70 22.70 22.70 0 0 0
08/05/2020
22.70
 0 22.70 22.70 22.70 0 0 0
07/05/2020
22.70
 0 22.70 22.70 22.70 0 0 0
06/05/2020
22.70
 0 22.70 22.70 22.70 0 0 0
05/05/2020
22.70
 0 22.70 22.70 22.70 0 0 0
04/05/2020
22.70
 0 22.70 22.70 22.70 0 0 0
29/04/2020
22.70
 0 22.70 22.70 22.70 0 0 0
28/04/2020
22.70
 900 20.30 22.70 20.30 0 0 0
27/04/2020
22.15
 0 22.15 22.15 22.15 0 0 0
24/04/2020
22.15
 0 22.15 22.15 22.15 0 0 0
23/04/2020
22.15
 0 22.15 22.15 22.15 0 0 0
22/04/2020
22.15
 0 22.15 22.15 22.15 0 0 0
21/04/2020
22.15
 0 22.15 22.15 22.15 0 0 0
20/04/2020
22.15
 0 22.15 22.15 22.15 0 0 0
17/04/2020
22.15
 0 22.15 22.15 22.15 0 0 0
16/04/2020
22.15
 0 22.15 22.15 22.15 0 0 0
15/04/2020
22.15
 0 22.15 22.15 22.15 0 0 0
14/04/2020
22.15
 0 22.15 22.15 22.15 0 0 0
13/04/2020
22.15
 0 22.15 22.15 22.15 0 0 0
10/04/2020
22.15
 0 22.15 22.15 22.15 0 0 0
09/04/2020
22.15
 0 22.15 22.15 22.15 0 0 0
08/04/2020
22.15
 0 22.15 22.15 22.15 0 0 0
07/04/2020
22.15
 0 22.15 22.15 22.15 0 0 0
06/04/2020
22.15
 0 22.15 22.15 22.15 0 0 0
03/04/2020
22.15
 0 22.15 22.15 22.15 0 0 0
01/04/2020
22.15
 0 22.15 22.15 22.15 0 0 0
31/03/2020
22.15
 0 22.15 22.15 22.15 0 0 0
30/03/2020
22.15
 0 22.15 22.15 22.15 0 0 0
27/03/2020
22.15
 0 22.15 22.15 22.15 0 0 0
26/03/2020
22.15
 0 22.15 22.15 22.15 0 0 0
25/03/2020
22.15
 0 22.15 22.15 22.15 0 0 0
24/03/2020
22.15
 0 22.15 22.15 22.15 0 0 0
23/03/2020
22.15
 0 22.15 22.15 22.15 0 0 0
20/03/2020
22.15
 0 22.15 22.15 22.15 0 0 0
19/03/2020
22.15
 0 22.15 22.15 22.15 0 0 0
18/03/2020
22.15
 0 22.15 22.15 22.15 0 0 0
17/03/2020
22.15
 0 22.15 22.15 22.15 0 0 0
16/03/2020
22.15
 0 22.15 22.15 22.15 0 0 0
13/03/2020
22.15
 0 22.15 22.15 22.15 0 0 0
12/03/2020
22.15
 0 22.15 22.15 22.15 0 0 0
11/03/2020
22.15
 0 22.15 22.15 22.15 0 0 0
10/03/2020
22.15
 0 22.15 22.15 22.15 0 0 0
09/03/2020
22.15
 0 22.15 22.15 22.15 0 0 0
06/03/2020
22.15
 0 22.15 22.15 22.15 0 0 0
05/03/2020
22.15
 0 22.15 22.15 22.15 0 0 0
04/03/2020
22.15
 0 22.15 22.15 22.15 0 0 0
03/03/2020
22.15
 0 22.15 22.15 22.15 0 0 0
02/03/2020
22.15
 0 22.15 22.15 22.15 0 0 0
28/02/2020
22.15
 0 22.15 22.15 22.15 0 0 0
27/02/2020
22.15
 0 22.15 22.15 22.15 0 0 0
26/02/2020
22.15
 0 22.15 22.15 22.15 0 0 0
25/02/2020
22.15
 0 22.15 22.15 22.15 0 0 0
24/02/2020
22.15
 0 22.15 22.15 22.15 0 0 0
21/02/2020
22.15
 0 22.15 22.15 22.15 0 0 0
20/02/2020
22.15
 0 22.15 22.15 22.15 0 0 0
19/02/2020
22.15
 0 22.15 22.15 22.15 0 0 0
18/02/2020
22.15
 0 22.15 22.15 22.15 0 0 0
17/02/2020
22.15
 100 22.15 22.15 22.15 0 100 0.0
14/02/2020
22.15
 0 22.15 22.15 22.15 0 0 0
13/02/2020
22.15
 0 22.15 22.15 22.15 0 0 0
12/02/2020
22.15
 0 22.15 22.15 22.15 0 0 0
11/02/2020
22.15
 0 22.15 22.15 22.15 0 0 0
10/02/2020
22.15
 0 22.15 22.15 22.15 0 0 0
07/02/2020
22.15
 0 22.15 22.15 22.15 0 0 0
06/02/2020
22.15
 0 22.15 22.15 22.15 0 0 0
05/02/2020
22.15
 0 22.15 22.15 22.15 0 0 0
04/02/2020
22.15
 0 22.15 22.15 22.15 0 0 0
03/02/2020
22.15
 0 22.15 22.15 22.15 0 0 0
31/01/2020
22.15
 0 22.15 22.15 22.15 0 0 0
30/01/2020
22.15
 0 22.15 22.15 22.15 0 0 0
22/01/2020
22.15
 0 22.15 22.15 22.15 0 0 0
21/01/2020
22.15
 0 22.15 22.15 22.15 0 0 0
20/01/2020
22.15
 0 22.15 22.15 22.15 0 0 0
17/01/2020
22.15
 0 22.15 22.15 22.15 0 0 0
16/01/2020
22.15
 0 22.15 22.15 22.15 0 0 0
15/01/2020
22.15
 47,500 22.76 22.76 22.15 0 0 0
14/01/2020
23.99
 0 23.99 23.99 23.99 0 0 0
13/01/2020
23.99
 0 23.99 23.99 23.99 0 0 0
10/01/2020
23.99
 0 23.99 23.99 23.99 0 0 0
09/01/2020
23.99
 0 23.99 23.99 23.99 0 0 0
08/01/2020
23.99
 0 23.99 23.99 23.99 0 0 0
07/01/2020
23.99
 0 23.99 23.99 23.99 0 0 0

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