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)
07/01/2016
18.65
 200 18.14 18.65 18.14 0 100 0.0
06/01/2016
20.14
 100 20.14 20.14 20.14 0 100 0.0
05/01/2016
22.38
 5,600 18.79 22.38 18.79 2,500 100 0.1
04/01/2016
20.84
 0 20.84 20.84 20.84 0 0 0
31/12/2015
20.84
 7,100 20.52 20.84 18.65 2,600 0 0.1
30/12/2015
18.98
 4,200 18.65 18.98 18.65 0 0 0
29/12/2015
17.25
 16,400 17.25 17.25 16.93 2,900 0 0.1
28/12/2015
18.79
 400 18.79 18.79 18.79 0 0 0
25/12/2015
17.11
 5,300 18.60 18.60 17.11 200 0 0.0
24/12/2015
17.11
 1,200 18.60 18.65 17.11 100 0 0.0
23/12/2015
17.07
 2,200 17.07 20.52 17.07 0 100 0.0
22/12/2015
18.93
 300 18.84 18.93 18.84 0 0 0
21/12/2015
17.48
 200 17.48 17.48 17.48 0 0 0
18/12/2015
17.07
 0 17.07 17.07 17.07 0 0 0
17/12/2015
17.07
 1,000 17.07 17.07 17.07 1,000 0 0.0
16/12/2015
17.53
 800 17.53 17.53 17.53 0 0 0
15/12/2015
17.25
 0 17.25 17.25 17.25 0 0 0
14/12/2015
17.25
 0 17.25 17.25 17.25 0 0 0
11/12/2015
17.25
 0 17.25 17.25 17.25 0 0 0
10/12/2015
17.25
 0 17.25 17.25 17.25 0 0 0
09/12/2015
17.25
 0 17.25 17.25 17.25 0 0 0
08/12/2015
17.25
 0 17.25 17.25 17.25 0 0 0
07/12/2015
17.25
 0 17.25 17.25 17.25 0 0 0
04/12/2015
17.25
 3,100 16.79 17.25 16.79 2,900 0 0.1
03/12/2015
16.79
 600 16.79 16.79 16.79 0 0 0
02/12/2015
17.25
 1,000 17.67 17.67 17.25 0 0 0
01/12/2015
16.79
 800 15.11 16.79 15.11 0 100 0.0
30/11/2015
16.79
 2,200 16.79 16.79 16.79 2,200 0 0.1
27/11/2015
17.07
 0 17.07 17.07 17.07 0 0 0
26/11/2015
17.07
 100 17.07 17.07 17.07 0 0 0
25/11/2015
17.02
 0 17.02 17.02 17.02 0 0 0
24/11/2015
17.02
 100 17.02 17.02 17.02 0 0 0
23/11/2015
16.79
 100 16.79 16.79 16.79 0 100 0.0
20/11/2015
18.18
 200 18.18 18.18 18.18 0 0 0
19/11/2015
16.60
 100 16.60 16.60 16.60 0 100 0.0
18/11/2015
18.42
 200 18.42 18.42 18.42 0 0 0
17/11/2015
16.79
 0 16.79 16.79 16.79 0 0 0
16/11/2015
16.79
 0 16.79 16.79 16.79 0 0 0
13/11/2015
16.79
 1,600 16.79 16.79 16.79 1,600 0 0.1
12/11/2015
17.25
 0 17.25 17.25 17.25 0 0 0
11/11/2015
17.25
 5,600 17.25 17.25 17.25 5,600 0 0.2
10/11/2015
17.72
 2,700 17.72 17.72 17.72 2,700 0 0.1
09/11/2015
18.65
 800 18.51 18.65 18.51 0 100 0.0
06/11/2015
20.56
 200 20.52 20.56 20.52 0 0 0
05/11/2015
18.70
 0 18.70 18.70 18.70 0 0 0
04/11/2015
18.70
 0 18.70 18.70 18.70 0 0 0
03/11/2015
18.70
 0 18.70 18.70 18.70 0 0 0
02/11/2015
18.70
 0 18.70 18.70 18.70 0 0 0
30/10/2015
18.70
 0 18.70 18.70 18.70 0 0 0
29/10/2015
18.70
 100 18.70 18.70 18.70 0 100 0.0
28/10/2015
20.75
 200 18.70 20.75 18.70 0 100 0.0
27/10/2015
20.75
 200 17.02 20.75 17.02 0 100 0.0
26/10/2015
18.88
 100 18.88 18.88 18.88 0 0 0
23/10/2015
17.21
 0 17.21 17.21 17.21 0 0 0
22/10/2015
17.21
 0 17.21 17.21 17.21 0 0 0
21/10/2015
17.21
 100 17.21 17.21 17.21 0 0 0
20/10/2015
16.83
 200 16.83 16.83 16.83 100 100 0
19/10/2015
18.70
 0 18.70 18.70 18.70 0 0 0
16/10/2015
18.70
 200 16.32 18.70 16.32 100 0 0.0
15/10/2015
17.02
 200 17.02 17.02 17.02 0 100 0.0
14/10/2015
18.88
 0 18.88 18.88 18.88 0 0 0
13/10/2015
18.88
 0 18.88 18.88 18.88 0 0 0
12/10/2015
18.88
 100 18.88 18.88 18.88 0 0 0
09/10/2015
17.44
 0 17.44 17.44 17.44 0 0 0
08/10/2015
17.44
 700 17.44 17.48 17.44 0 100 0.0
07/10/2015
19.35
 200 15.90 19.35 15.90 0 100 0.0
06/10/2015
17.62
 100 17.62 17.62 17.62 0 0 0
05/10/2015
16.46
 0 16.46 16.46 16.46 0 0 0
02/10/2015
16.46
 0 16.46 16.46 16.46 0 0 0
01/10/2015
16.46
 0 16.46 16.46 16.46 0 0 0
30/09/2015
16.46
 0 16.46 16.46 16.46 0 0 0
29/09/2015
16.46
 100 16.46 16.46 16.46 0 0 0
28/09/2015
14.97
 100 14.97 14.97 14.97 0 100 0.0
25/09/2015
16.60
 0 16.60 16.60 16.60 0 0 0
24/09/2015
16.60
 0 16.60 16.60 16.60 0 0 0
23/09/2015
16.60
 0 16.60 16.60 16.60 0 0 0
22/09/2015
16.60
 0 16.60 16.60 16.60 0 0 0
21/09/2015
16.60
 0 16.60 16.60 16.60 0 0 0
18/09/2015
16.60
 8,600 16.65 16.65 16.60 5,600 0 0.2
17/09/2015
16.65
 0 16.65 16.65 16.65 0 0 0
16/09/2015
16.65
 0 16.65 16.65 16.65 0 0 0
15/09/2015
16.65
 2,900 16.79 16.79 16.65 0 0 0
14/09/2015
18.18
 1,000 17.72 18.18 17.72 0 0 0
11/09/2015
18.18
 0 18.18 18.18 18.18 0 0 0
10/09/2015
18.18
 0 18.18 18.18 18.18 0 0 0
09/09/2015
18.18
 500 18.18 18.18 18.18 0 0 0
08/09/2015
17.72
 0 17.72 17.72 17.72 0 0 0
07/09/2015
17.72
 300 17.72 17.72 17.72 0 0 0
04/09/2015
17.25
 0 17.25 17.25 17.25 0 0 0
03/09/2015
17.25
 500 17.25 17.25 17.25 0 0 0
01/09/2015
17.25
 0 17.25 17.25 17.25 0 0 0
31/08/2015
17.25
 0 17.25 17.25 17.25 0 0 0
28/08/2015
17.25
 0 17.25 17.25 17.25 0 0 0
27/08/2015
17.25
 0 17.25 17.25 17.25 0 0 0
26/08/2015
17.25
 0 17.25 17.25 17.25 0 0 0
25/08/2015
17.25
 0 17.25 17.25 17.25 0 0 0
24/08/2015
17.25
 500 17.25 17.25 17.25 0 0 0
21/08/2015
17.25
 400 17.25 17.25 17.25 0 0 0
20/08/2015
17.25
 100 17.25 17.25 17.25 0 0 0
19/08/2015
17.25
 0 17.25 17.25 17.25 0 0 0

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