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)
05/06/2018
22.17
 52,000 22.17 22.17 22.17 100 0 0.0
04/06/2018
20.17
 0 20.17 20.17 20.17 0 0 0
01/06/2018
20.17
 0 20.17 20.17 20.17 0 0 0
31/05/2018
20.17
 0 20.17 20.17 20.17 0 0 0
30/05/2018
20.17
 200 20.17 20.17 20.17 0 0 0
29/05/2018
20.33
 0 20.33 20.33 20.33 0 0 0
28/05/2018
20.33
 0 20.33 20.33 20.33 0 0 0
25/05/2018
20.33
 1,700 22.49 22.49 20.33 0 0 0
24/05/2018
20.48
 0 20.48 20.48 20.48 0 0 0
23/05/2018
20.48
 0 20.48 20.48 20.48 0 0 0
22/05/2018
20.48
 1,400 20.17 22.70 20.17 0 0 0
21/05/2018
22.17
 500 22.17 22.17 22.17 0 0 0
18/05/2018
20.17
 200 20.17 20.17 20.17 0 0 0
17/05/2018
22.17
 3,500 22.17 22.17 22.17 0 0 0
16/05/2018
20.17
 1,800 19.80 22.44 19.80 0 0 0
15/05/2018
20.43
 0 20.43 20.43 20.43 0 0 0
14/05/2018
20.43
 6,000 22.17 22.33 19.80 0 0 0
11/05/2018
21.59
 0 21.59 21.59 21.59 0 0 0
10/05/2018
21.59
 100 21.59 21.59 21.59 0 0 0
09/05/2018
19.69
 0 19.69 19.69 19.69 0 0 0
08/05/2018: Cổ tức tiền mặt tỉ lệ: 8%
08/05/2018
19.69
 0 19.69 19.69 19.69 0 0 0
07/05/2018
19.69
 10,000 21.71 21.71 19.69 0 0 0
04/05/2018
19.74
 200 19.74 19.74 19.74 0 0 0
03/05/2018
21.71
 0 21.71 21.71 21.71 0 0 0
02/05/2018
21.71
 3,000 21.71 21.71 21.71 0 0 0
27/04/2018
19.74
 13,500 21.40 21.71 19.74 0 0 0
26/04/2018
19.74
 1,200 19.74 22.74 19.74 0 0 0
24/04/2018
21.29
 400 21.29 21.29 21.29 0 0 0
23/04/2018
19.38
 3,200 19.28 21.60 19.28 0 0 0
20/04/2018
19.64
 100 19.64 19.64 19.64 0 0 0
19/04/2018
19.90
 0 19.90 19.90 19.90 0 0 0
18/04/2018
19.90
 100 19.90 19.90 19.90 0 0 0
17/04/2018
21.66
 1,200 19.12 21.66 19.12 0 0 0
16/04/2018
19.69
 1,800 21.71 21.71 19.69 0 0 0
13/04/2018
19.74
 1,200 19.74 20.67 19.74 0 0 0
12/04/2018
21.66
 2,800 20.67 21.66 19.23 0 0 0
11/04/2018
19.69
 100 19.69 19.69 19.69 0 0 0
10/04/2018
21.04
 1,400 21.04 21.04 21.04 0 0 0
09/04/2018
19.12
 100 19.12 19.12 19.12 0 0 0
06/04/2018
21.04
 8,000 20.67 21.04 20.67 0 0 0
05/04/2018
19.12
 0 19.12 19.12 19.12 0 0 0
04/04/2018
19.12
 0 19.12 19.12 19.12 0 0 0
03/04/2018
19.12
 0 19.12 19.12 19.12 0 0 0
02/04/2018
19.12
 100 19.12 19.12 19.12 0 0 0
30/03/2018
17.42
 100 17.42 17.42 17.42 0 0 0
29/03/2018
18.81
 3,100 20.73 20.73 18.81 0 0 0
28/03/2018
18.86
 2,100 20.78 20.78 18.86 0 0 0
27/03/2018
18.92
 100 18.92 18.92 18.92 0 0 0
26/03/2018
20.73
 5,100 20.67 20.73 20.67 0 0 0
23/03/2018
18.86
 0 18.86 18.86 18.86 0 0 0
22/03/2018
18.86
 100 18.86 18.86 18.86 0 0 0
21/03/2018
20.67
 0 20.67 20.67 20.67 0 0 0
20/03/2018
20.67
 200 20.67 20.67 20.67 0 0 0
19/03/2018
18.81
 0 18.81 18.81 18.81 0 0 0
16/03/2018
18.81
 100 18.81 18.81 18.81 0 0 0
15/03/2018
20.47
 0 20.47 20.47 20.47 0 0 0
14/03/2018
20.47
 0 20.47 20.47 20.47 0 0 0
13/03/2018
20.47
 4,000 20.47 20.47 20.47 0 0 0
12/03/2018
18.61
 0 18.61 18.61 18.61 0 0 0
09/03/2018
18.61
 0 18.61 18.61 18.61 0 0 0
08/03/2018
18.61
 0 18.61 18.61 18.61 0 0 0
07/03/2018
18.61
 0 18.61 18.61 18.61 0 0 0
06/03/2018
18.61
 0 18.61 18.61 18.61 0 0 0
05/03/2018
18.61
 2,700 20.11 20.11 18.61 0 2,600 -0.1
02/03/2018
20.16
 800 20.16 20.16 20.16 0 0 0
01/03/2018
20.16
 1,200 18.61 20.16 18.61 0 1,000 0.0
28/02/2018
18.61
 0 18.61 18.61 18.61 0 0 0
27/02/2018
18.61
 600 18.61 18.61 18.61 0 600 0.0
26/02/2018
19.12
 0 19.12 19.12 19.12 0 0 0
23/02/2018
19.12
 0 19.12 19.12 19.12 0 0 0
22/02/2018
19.12
 0 19.12 19.12 19.12 0 0 0
21/02/2018
19.12
 0 19.12 19.12 19.12 0 0 0
13/02/2018
19.12
 0 19.12 19.12 19.12 0 0 0
12/02/2018
19.12
 0 19.12 19.12 19.12 0 0 0
09/02/2018
19.12
 200 19.07 19.12 19.07 0 0 0
08/02/2018
17.42
 0 17.42 17.42 17.42 0 0 0
07/02/2018
17.42
 0 17.42 17.42 17.42 0 0 0
06/02/2018
17.42
 5,500 18.09 19.33 17.21 0 0 0
05/02/2018
17.57
 100 17.57 17.57 17.57 0 0 0
02/02/2018
18.61
 1,000 18.61 18.61 18.61 0 1,000 0.0
01/02/2018
18.61
 100 18.61 18.61 18.61 0 0 0
31/01/2018
18.66
 0 18.66 18.66 18.66 0 0 0
30/01/2018
18.66
 6,100 18.09 18.66 17.16 0 0 0
29/01/2018
18.61
 200 16.75 18.61 16.75 0 100 0.0
26/01/2018
18.61
 0 18.61 18.61 18.61 0 0 0
25/01/2018
18.61
 1,200 18.61 18.61 18.61 0 0 0
24/01/2018
18.61
 0 18.61 18.61 18.61 0 0 0
23/01/2018
18.61
 0 18.61 18.61 18.61 0 0 0
22/01/2018
18.61
 0 18.61 18.61 18.61 0 0 0
19/01/2018
18.61
 0 18.61 18.61 18.61 0 0 0
18/01/2018
18.61
 0 18.61 18.61 18.61 0 0 0
17/01/2018
18.61
 0 18.61 18.61 18.61 0 0 0
16/01/2018
18.61
 0 18.61 18.61 18.61 0 0 0
15/01/2018
18.61
 0 18.61 18.61 18.61 0 0 0
12/01/2018
18.61
 0 18.61 18.61 18.61 0 0 0
11/01/2018
18.61
 0 18.61 18.61 18.61 0 0 0
10/01/2018
18.61
 0 18.61 18.61 18.61 0 0 0
09/01/2018
18.61
 0 18.61 18.61 18.61 0 0 0
08/01/2018
18.61
 0 18.61 18.61 18.61 0 0 0
05/01/2018
18.61
 400 18.61 18.61 18.61 400 0 0.0

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