CTCP Cơ khí và Khoáng sản Hà Giang (hgm)

139
4.20
(3.12%)
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)
16/09/2015
19.67
 0 19.67 19.67 19.67 0 0 0
15/09/2015
19.67
 2,900 21.49 21.49 19.67 0 0 0
14/09/2015
21.49
 1,000 21.49 21.49 20.94 0 0 0
11/09/2015
21.49
 0 21.49 21.49 21.49 0 0 0
10/09/2015
21.49
 0 21.49 21.49 21.49 0 0 0
09/09/2015
21.49
 500 20.94 21.49 21.49 0 0 0
08/09/2015
20.94
 0 20.94 20.94 20.94 0 0 0
07/09/2015
20.94
 300 20.39 20.94 20.94 0 0 0
04/09/2015
20.39
 0 20.39 20.39 20.39 0 0 0
03/09/2015
20.39
 500 20.39 20.39 20.39 0 0 0
01/09/2015
20.39
 0 20.39 20.39 20.39 0 0 0
31/08/2015
20.39
 0 20.39 20.39 20.39 0 0 0
28/08/2015
20.39
 0 20.39 20.39 20.39 0 0 0
27/08/2015
20.39
 0 20.39 20.39 20.39 0 0 0
26/08/2015
20.39
 0 20.39 20.39 20.39 0 0 0
25/08/2015
20.39
 0 20.39 20.39 20.39 0 0 0
24/08/2015
20.39
 500 20.39 20.39 20.39 0 0 0
21/08/2015
20.39
 400 20.39 20.39 20.39 0 0 0
20/08/2015
20.39
 100 20.39 20.39 20.39 0 0 0
19/08/2015
20.39
 0 20.39 20.39 20.39 0 0 0
18/08/2015
20.39
 0 20.39 20.39 20.39 0 0 0
17/08/2015
20.39
 500 20.55 20.55 20.39 0 500 -0.0
14/08/2015
20.55
 0 20.55 20.55 20.55 0 0 0
13/08/2015
20.55
 0 20.55 20.55 20.55 0 0 0
12/08/2015
20.55
 0 20.55 20.55 20.55 0 0 0
11/08/2015
20.55
 0 20.55 20.55 20.55 0 0 0
10/08/2015
20.55
 0 20.55 20.55 20.55 0 0 0
07/08/2015
20.55
 0 20.55 20.55 20.55 0 0 0
06/08/2015
20.55
 0 20.55 20.55 20.55 0 0 0
05/08/2015
20.55
 0 20.55 20.55 20.55 0 0 0
04/08/2015
20.55
 0 20.55 20.55 20.55 0 0 0
03/08/2015
20.55
 0 20.55 20.55 20.55 0 0 0
31/07/2015
20.55
 0 20.55 20.55 20.55 0 0 0
30/07/2015
20.55
 0 20.55 20.55 20.55 0 0 0
29/07/2015
20.55
 1,800 20.55 20.55 20.55 0 0 0
28/07/2015
20.55
 0 20.55 20.55 20.55 0 0 0
27/07/2015
20.55
 0 20.55 20.55 20.55 0 0 0
24/07/2015
20.55
 0 20.55 20.55 20.55 0 0 0
23/07/2015
20.55
 200 20.00 20.55 20.00 0 0 0
22/07/2015
20.00
 1,100 18.18 20.00 20.00 0 0 0
21/07/2015
18.18
 0 18.18 18.18 18.18 0 0 0
20/07/2015
18.18
 0 18.18 18.18 18.18 0 0 0
17/07/2015
18.18
 0 18.18 18.18 18.18 0 0 0
16/07/2015
18.18
 500 19.56 19.56 18.18 0 0 0
15/07/2015
19.56
 0 19.56 19.56 19.56 0 0 0
14/07/2015
19.56
 2,600 19.56 19.56 18.18 0 0 0
13/07/2015
19.56
 1,300 21.65 21.65 19.56 0 0 0
10/07/2015
21.65
 100 21.65 21.65 21.65 0 0 0
09/07/2015
21.65
 500 21.65 21.65 21.65 0 0 0
08/07/2015
21.65
 0 21.65 21.65 21.65 0 0 0
07/07/2015
21.65
 0 21.65 21.65 21.65 0 0 0
06/07/2015
21.65
 0 21.65 21.65 21.65 0 0 0
03/07/2015
21.65
 0 21.65 21.65 21.65 0 0 0
02/07/2015
21.65
 200 21.54 21.65 21.65 0 0 0
01/07/2015
21.54
 2,000 21.54 21.60 21.54 0 2,000 -0.1
30/06/2015
21.54
 0 21.54 21.54 21.54 0 0 0
29/06/2015
21.54
 0 21.54 21.54 21.54 0 0 0
26/06/2015
21.54
 0 21.54 21.54 21.54 0 0 0
25/06/2015
21.54
 0 21.54 21.54 21.54 0 0 0
24/06/2015
21.54
 19,200 22.59 22.59 21.54 0 0 0
23/06/2015
22.59
 300 23.64 23.64 22.59 0 0 0
22/06/2015
23.64
 0 23.64 23.64 23.64 0 0 0
19/06/2015
23.64
 500 23.64 23.64 21.32 0 100 -0.0
18/06/2015
23.64
 100 21.49 23.64 23.64 0 0 0
17/06/2015
21.49
 600 21.32 21.54 21.49 0 0 0
16/06/2015
21.32
 0 21.32 21.32 21.32 0 0 0
15/06/2015
21.32
 100 23.69 23.69 21.32 0 100 -0.0
12/06/2015
23.69
 0 23.69 23.69 23.69 0 0 0
11/06/2015
23.69
 0 23.69 23.69 23.69 0 0 0
10/06/2015
23.69
 0 23.69 23.69 23.69 0 0 0
09/06/2015
23.69
 0 23.69 23.69 23.69 0 0 0
08/06/2015
23.69
 100 22.32 23.69 23.69 0 0 0
05/06/2015
22.32
 0 22.32 22.32 22.32 0 0 0
04/06/2015
22.32
 0 22.32 22.32 22.32 0 0 0
03/06/2015
22.32
 100 24.80 24.80 22.32 0 100 -0.0
02/06/2015
24.80
 0 24.80 24.80 24.80 0 0 0
01/06/2015
24.80
 0 24.80 24.80 24.80 0 0 0
29/05/2015
24.80
 0 24.80 24.80 24.80 0 0 0
28/05/2015
24.80
 0 24.80 24.80 24.80 0 0 0
27/05/2015
24.80
 0 24.80 24.80 24.80 0 0 0
26/05/2015
24.80
 100 23.69 24.80 24.80 0 0 0
25/05/2015
23.69
 0 23.69 23.69 23.69 0 0 0
22/05/2015
23.69
 0 23.69 23.69 23.69 0 0 0
21/05/2015
23.69
 300 22.81 23.69 23.69 0 0 0
20/05/2015
22.81
 0 22.81 22.81 22.81 0 0 0
19/05/2015
22.81
 0 22.81 22.81 22.81 0 0 0
18/05/2015
22.81
 100 25.35 25.35 22.81 0 100 -0.0
15/05/2015
25.35
 0 25.35 25.35 25.35 0 0 0
14/05/2015
25.35
 200 25.07 25.35 25.35 0 0 0
13/05/2015
25.07
 400 22.87 25.07 25.07 0 0 0
12/05/2015
22.87
 100 22.87 22.87 22.87 0 0 0
11/05/2015
22.87
 200 24.80 24.80 22.32 0 100 -0.0
08/05/2015
24.80
 0 24.80 24.80 24.80 0 0 0
07/05/2015
24.80
 0 24.80 24.80 24.80 0 0 0
06/05/2015
24.80
 0 24.80 24.80 24.80 0 0 0
05/05/2015
24.80
 0 24.80 24.80 24.80 0 0 0
04/05/2015
24.80
 0 24.80 24.80 24.80 0 0 0
27/04/2015
24.80
 0 24.80 24.80 24.80 0 0 0
24/04/2015
24.80
 0 24.80 24.80 24.80 0 0 0
23/04/2015
24.80
 500 25.57 25.57 24.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |