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)
07/06/2016
18.66
 800 18.66 18.66 18.66 0 0 0
06/06/2016
16.98
 0 16.98 16.98 16.98 0 0 0
03/06/2016
16.98
 100 16.98 16.98 16.98 0 100 0.0
02/06/2016
18.85
 0 18.85 18.85 18.85 0 0 0
01/06/2016
18.85
 3,700 16.79 18.90 16.79 1,400 0 0.0
31/05/2016
17.27
 0 17.27 17.27 17.27 0 0 0
30/05/2016
17.27
 0 17.27 17.27 17.27 0 0 0
27/05/2016
17.27
 0 17.27 17.27 17.27 0 0 0
26/05/2016
17.27
 1,600 17.27 17.27 17.27 1,600 0 0.1
25/05/2016
17.74
 0 17.74 17.74 17.74 0 0 0
24/05/2016
17.74
 0 17.74 17.74 17.74 0 0 0
23/05/2016
17.74
 800 17.74 17.74 17.74 0 0 0
20/05/2016
17.27
 0 17.27 17.27 17.27 0 0 0
19/05/2016
17.27
 0 17.27 17.27 17.27 0 0 0
18/05/2016
17.27
 0 17.27 17.27 17.27 0 0 0
17/05/2016
17.27
 0 17.27 17.27 17.27 0 0 0
16/05/2016
17.27
 0 17.27 17.27 17.27 0 0 0
13/05/2016
17.27
 0 17.27 17.27 17.27 0 0 0
12/05/2016
17.27
 0 17.27 17.27 17.27 0 0 0
11/05/2016
17.27
 0 17.27 17.27 17.27 0 0 0
10/05/2016
17.27
 0 17.27 17.27 17.27 0 0 0
09/05/2016
17.27
 0 17.27 17.27 17.27 0 0 0
06/05/2016
17.27
 0 17.27 17.27 17.27 0 0 0
05/05/2016
17.27
 0 17.27 17.27 17.27 0 0 0
04/05/2016
17.27
 0 17.27 17.27 17.27 0 0 0
29/04/2016
17.27
 0 17.27 17.27 17.27 0 0 0
28/04/2016
17.27
 0 17.27 17.27 17.27 0 0 0
27/04/2016
17.27
 0 17.27 17.27 17.27 0 0 0
26/04/2016
17.27
 0 17.27 17.27 17.27 0 0 0
25/04/2016
17.27
 0 17.27 17.27 17.27 0 0 0
22/04/2016
17.27
 3,000 17.27 17.27 17.27 0 0 0
21/04/2016
16.79
 0 16.79 16.79 16.79 0 0 0
20/04/2016
16.79
 0 16.79 16.79 16.79 0 0 0
19/04/2016
16.79
 0 16.79 16.79 16.79 0 0 0
15/04/2016
16.79
 0 16.79 16.79 16.79 0 0 0
14/04/2016
16.79
 0 16.79 16.79 16.79 0 0 0
13/04/2016
16.79
 700 16.79 16.79 16.79 0 0 0
12/04/2016
16.79
 0 16.79 16.79 16.79 0 0 0
11/04/2016
16.79
 0 16.79 16.79 16.79 0 0 0
08/04/2016
16.79
 2,000 16.79 16.79 16.79 0 0 0
07/04/2016
18.22
 800 18.22 18.22 18.22 0 0 0
06/04/2016
19.14
 0 19.14 19.14 19.14 0 0 0
05/04/2016
19.14
 0 19.14 19.14 19.14 0 0 0
04/04/2016
19.14
 0 19.14 19.14 19.14 0 0 0
01/04/2016
19.14
 0 19.14 19.14 19.14 0 0 0
31/03/2016
19.14
 0 19.14 19.14 19.14 0 0 0
30/03/2016
19.14
 1,100 19.14 19.14 19.14 0 0 0
29/03/2016
17.55
 0 17.55 17.55 17.55 0 0 0
28/03/2016
17.55
 0 17.55 17.55 17.55 0 0 0
25/03/2016
17.55
 200 17.55 17.55 17.55 0 0 0
24/03/2016
15.97
 0 15.97 15.97 15.97 0 0 0
23/03/2016
15.97
 0 15.97 15.97 15.97 0 0 0
22/03/2016
15.97
 100 15.97 15.97 15.97 0 100 0.0
21/03/2016
17.74
 2,700 17.74 17.74 17.74 0 0 0
18/03/2016
16.21
 0 16.21 16.21 16.21 0 0 0
17/03/2016
16.21
 0 16.21 16.21 16.21 0 0 0
16/03/2016
16.21
 100 16.21 16.21 16.21 0 100 0.0
15/03/2016
17.98
 0 17.98 17.98 17.98 0 0 0
14/03/2016
17.98
 0 17.98 17.98 17.98 0 0 0
11/03/2016
17.98
 0 17.98 17.98 17.98 0 0 0
10/03/2016
17.98
 200 17.98 17.98 17.98 0 0 0
09/03/2016
18.03
 0 18.03 18.03 18.03 0 0 0
08/03/2016
18.03
 0 18.03 18.03 18.03 0 0 0
07/03/2016
18.03
 0 18.03 18.03 18.03 0 0 0
04/03/2016
18.03
 0 18.03 18.03 18.03 0 0 0
03/03/2016
18.03
 600 17.65 18.03 17.65 0 0 0
02/03/2016
17.27
 0 17.27 17.27 17.27 0 0 0
01/03/2016
17.27
 0 17.27 17.27 17.27 0 0 0
29/02/2016
17.27
 0 17.27 17.27 17.27 0 0 0
26/02/2016
17.27
 300 17.27 17.27 17.27 0 0 0
25/02/2016
16.79
 200 16.79 16.79 16.79 0 0 0
24/02/2016
16.83
 0 16.83 16.83 16.83 0 0 0
23/02/2016
16.83
 0 16.83 16.83 16.83 0 0 0
22/02/2016
16.83
 0 16.83 16.83 16.83 0 0 0
19/02/2016
16.83
 0 16.83 16.83 16.83 0 0 0
18/02/2016
16.83
 0 16.83 16.83 16.83 0 0 0
17/02/2016
16.83
 0 16.83 16.83 16.83 0 0 0
16/02/2016
16.83
 0 16.83 16.83 16.83 0 0 0
15/02/2016
16.83
 4,900 16.83 16.83 16.83 4,800 4,800 0
05/02/2016
18.22
 300 18.22 18.22 18.22 0 0 0
04/02/2016
18.51
 0 18.51 18.51 18.51 0 0 0
03/02/2016
18.51
 1,500 18.61 18.61 18.51 0 0 0
02/02/2016
17.27
 0 17.27 17.27 17.27 0 0 0
01/02/2016
17.27
 0 17.27 17.27 17.27 0 0 0
29/01/2016
17.27
 2,000 17.31 17.31 17.27 1,900 100 0.1
28/01/2016
17.31
 1,200 17.27 19.09 17.27 800 100 0.0
27/01/2016
19.14
 1,000 19.14 19.14 19.14 0 0 0
26/01/2016
18.18
 0 18.18 18.18 18.18 0 0 0
25/01/2016
18.18
 0 18.18 18.18 18.18 0 0 0
22/01/2016
18.18
 0 18.18 18.18 18.18 0 0 0
21/01/2016
18.18
 1,300 18.18 18.18 18.18 0 0 0
20/01/2016
16.59
 100 16.59 16.59 16.59 0 100 0.0
19/01/2016
18.42
 2,400 17.98 18.42 17.98 0 0 0
18/01/2016
16.83
 100 16.83 16.83 16.83 0 0 0
15/01/2016: Cổ tức tiền mặt tỉ lệ: 10%
15/01/2016
17.27
 0 16.79 16.79 16.79 0 0 0
14/01/2016
16.79
 500 16.79 16.79 16.79 500 0 0.0
13/01/2016
16.79
 0 16.79 16.79 16.79 0 0 0
12/01/2016
16.79
 500 16.79 16.79 16.79 500 0 0.0
11/01/2016
16.79
 700 17.25 17.25 16.79 0 0 0
08/01/2016
18.65
 100 18.65 18.65 18.65 100 0 0.0

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