CTCP Cơ khí và Khoáng sản Hà Giang (hgm)

111.30
1.80
(1.64%)
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
(2026-08-19) 		-9.50 -7.98% 77,100 0 0.0
109.50
239.80
111.30
2 tháng
(2026-07-20) 		-27.41 -20.02% 221,300 900 0.1
109.50
239.80
111.30
3 tháng
(2026-06-22) 		-33.38 -23.36% 275,100 700 0.1
109.50
239.80
111.30
6 tháng
(2026-03-23) 		-73.73 -40.24% 463,400 3,700 0.7
107.84
239.80
111.30
12 tháng
(2025-09-23) 		-166.37 -60.31% 1,427,200 -1,600 -1.1
103.34
285.51
111.30
24 tháng
(2024-09-30) 		42.51 63.46% 2,867,247 12,801 3.4
39.77
322.48
111.30
36 tháng
(2023-10-04) 		72.05 192.39% 3,353,904 10,501 3.2
28.11
322.48
111.30
60 tháng
(2021-10-14) 		87.31 393.54% 3,501,324 11,901 3.3
22.19
322.48
111.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/06/2016
20.65
 2,000 20.65 22.69 18.61 0 100 0.0
29/06/2016
20.65
 0 20.65 20.65 20.65 0 0 0
28/06/2016
20.65
 0 20.65 20.65 20.65 0 0 0
27/06/2016
20.65
 0 20.65 20.65 20.65 0 0 0
24/06/2016
20.65
 0 20.65 20.65 20.65 0 0 0
23/06/2016
20.65
 0 20.65 20.65 20.65 0 0 0
22/06/2016
20.65
 0 20.65 20.65 20.65 0 0 0
21/06/2016
20.65
 0 20.65 20.65 20.65 0 0 0
20/06/2016
20.65
 3,200 22.64 24.87 20.40 0 700 0.0
17/06/2016
22.64
 0 22.64 22.64 22.64 0 0 0
16/06/2016
22.64
 1,000 20.60 22.64 22.64 0 500 0.0
15/06/2016
20.60
 300 20.60 20.60 18.56 0 100 0.0
14/06/2016
20.60
 300 18.75 20.60 20.50 0 0 0
13/06/2016
18.75
 100 17.05 18.75 18.75 0 0 0
10/06/2016
17.05
 0 17.05 17.05 17.05 0 0 0
09/06/2016: Cổ tức tiền mặt tỉ lệ: 5%
09/06/2016
17.05
 3,600 18.66 19.43 17.05 100 0 0.0
08/06/2016
18.66
 100 18.66 18.66 18.66 0 0 0
07/06/2016
18.66
 800 16.98 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 18.85 18.85 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 17.27 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 17.74 17.74 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 17.27 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 16.79 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 18.22 18.22 16.79 0 0 0
07/04/2016
18.22
 800 19.14 19.14 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 17.55 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 15.97 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 17.74 17.74 15.97 0 100 0.0
21/03/2016
17.74
 2,700 16.21 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 17.98 17.98 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 18.03 18.03 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 17.27 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 16.79 17.27 17.27 0 0 0
25/02/2016
16.79
 200 16.83 16.83 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 18.22 18.22 16.83 4,800 4,800 0
05/02/2016
18.22
 300 18.51 18.51 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 17.27 18.61 18.51 0 0 0
02/02/2016
17.27
 0 17.27 17.27 17.27 0 0 0

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