CTCP Cơ khí và Khoáng sản Hà Giang (hgm)

319.10
-2.90
(-0.90%)
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
(2025-03-31) 		-16.90 -5.03% 183,700 201 0.1
292.70
355
319.10
2 tháng
(2025-03-03) 		-16.90 -5.03% 255,900 -99 -0.1
292.70
355
319.10
3 tháng
(2025-02-03) 		117.92 58.61% 581,832 -799 -0.3
201.18
377.69
319.10
6 tháng
(2024-11-01) 		227.38 247.89% 836,083 -1,299 -0.3
91.72
377.69
319.10
12 tháng
(2024-05-06) 		265.63 496.75% 1,333,338 -4,399 -0.6
48.79
377.69
319.10
24 tháng
(2023-05-11) 		275.69 635.02% 1,473,355 -1,999 -0.4
32.93
377.69
319.10
36 tháng
(2022-05-16) 		281.70 753.30% 1,487,502 -1,099 -0.4
31.69
377.69
319.10
60 tháng
(2020-05-26) 		292.52 1,100.33% 1,632,831 -499 -0.4
23.67
377.69
319.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2024
53.18
 0 53.18 53.18 53.18 0 0 0
09/07/2024
53.18
 0 53.18 53.18 53.18 0 0 0
08/07/2024
53.18
 0 53.18 53.18 53.18 0 0 0
05/07/2024
53.18
 0 53.18 53.18 53.18 0 0 0
04/07/2024
53.18
 0 53.18 53.18 53.18 0 0 0
03/07/2024
53.18
 500 58.55 58.74 53.18 0 0 0
02/07/2024
53.67
 500 58.55 58.84 53.67 0 0 0
01/07/2024
54.64
 0 54.64 54.64 54.64 0 0 0
28/06/2024
54.64
 800 58.55 59.52 54.64 0 0 0
27/06/2024
54.16
 0 54.16 54.16 54.16 0 0 0
26/06/2024
54.16
 300 59.04 59.04 54.16 0 0 0
25/06/2024
56.69
 1,600 58.55 60.50 56.69 0 0 0
24/06/2024
58.55
 800 57.08 58.55 57.08 0 0 0
21/06/2024
57.08
 300 57.08 57.08 57.08 0 0 0
20/06/2024
52.69
 0 52.69 52.69 52.69 0 0 0
19/06/2024
52.69
 0 52.69 52.69 52.69 0 0 0
18/06/2024
52.69
 200 56.11 56.11 52.69 0 0 0
17/06/2024
52.69
 200 52.69 52.69 52.69 0 0 0
14/06/2024
56.60
 900 56.60 56.60 56.50 0 0 0
13/06/2024
52.69
 600 52.69 56.11 52.69 0 0 0
12/06/2024
56.11
 200 56.11 56.11 56.11 0 0 0
11/06/2024
52.20
 0 52.20 52.20 52.20 0 0 0
10/06/2024
52.20
 400 53.67 53.67 52.20 0 0 0
07/06/2024
56.11
 700 56.11 56.11 56.11 0 0 0
06/06/2024
57.57
 200 57.08 57.57 57.08 0 0 0
05/06/2024
56.11
 600 56.11 56.11 56.11 0 0 0
04/06/2024
56.11
 600 55.13 56.11 55.13 0 0 0
03/06/2024
55.13
 100 55.13 55.13 55.13 0 0 0
31/05/2024
53.67
 100 53.67 53.67 53.67 0 0 0
30/05/2024
48.79
 0 48.79 48.79 48.79 0 0 0
29/05/2024
48.79
 200 48.79 48.79 48.79 0 0 0
28/05/2024
54.16
 0 54.16 54.16 54.16 0 0 0
27/05/2024
54.16
 8,100 53.67 54.16 53.67 0 0 0
24/05/2024
54.16
 100 54.16 54.16 54.16 0 0 0
23/05/2024
53.67
 300 53.67 53.67 53.67 0 0 0
22/05/2024
53.67
 202 53.67 53.67 53.67 0 0 0
21/05/2024
53.67
 1,100 53.67 53.67 53.47 0 500 -0.0
20/05/2024
53.67
 1,500 49.77 53.67 49.77 0 0 0
17/05/2024
48.79
 0 48.79 48.79 48.79 0 0 0
16/05/2024
48.79
 0 48.79 48.79 48.79 0 0 0
15/05/2024
48.79
 0 48.79 48.79 48.79 0 0 0
14/05/2024
48.79
 0 48.79 48.79 48.79 0 0 0
13/05/2024
48.79
 0 48.79 48.79 48.79 0 0 0
10/05/2024
48.79
 0 48.79 48.79 48.79 0 0 0
09/05/2024
48.79
 600 48.79 48.79 48.79 0 0 0
08/05/2024
48.79
 0 48.79 48.79 48.79 0 0 0
07/05/2024
48.79
 1,400 53.67 53.67 48.79 1,200 0 0.1
06/05/2024
53.47
 0 53.47 53.47 53.47 0 0 0
03/05/2024
53.47
 0 53.47 53.47 53.47 0 0 0
02/05/2024
53.47
 5,000 53.47 53.47 53.18 0 0 0
26/04/2024
48.69
 0 48.69 48.69 48.69 0 0 0
25/04/2024
48.69
 0 48.69 48.69 48.69 0 0 0
24/04/2024
48.69
 0 48.69 48.69 48.69 0 0 0
23/04/2024
48.69
 300 48.69 48.69 48.69 0 0 0
22/04/2024
48.69
 100 48.69 48.69 48.69 0 0 0
19/04/2024
47.23
 700 47.23 47.23 47.23 0 0 0
17/04/2024
47.23
 600 46.84 47.23 46.84 0 0 0
16/04/2024
42.93
 101 42.93 42.93 42.93 100 0 0.0
15/04/2024
46.06
 3,300 45.86 46.06 45.86 0 0 0
12/04/2024
45.86
 0 45.86 45.86 45.86 0 0 0
11/04/2024
45.86
 2,700 45.08 45.86 41.08 0 0 0
10/04/2024
44.98
 0 44.98 44.98 44.98 0 0 0
09/04/2024
44.98
 0 44.98 44.98 44.98 0 0 0
08/04/2024
44.98
 13,700 47.72 49.28 44.89 0 0 0
05/04/2024
48.30
 0 48.30 48.30 48.30 0 0 0
04/04/2024
48.30
 100 48.30 48.30 48.30 0 0 0
03/04/2024
48.30
 0 48.30 48.30 48.30 0 0 0
02/04/2024
48.30
 100 48.30 48.30 48.30 0 0 0
01/04/2024
46.84
 1,800 46.84 46.84 46.84 0 0 0
29/03/2024
46.35
 0 46.35 46.35 46.35 0 0 0
28/03/2024
46.35
 0 46.35 46.35 46.35 0 0 0
27/03/2024
46.35
 0 46.35 46.35 46.35 0 0 0
26/03/2024
46.35
 0 46.35 46.35 46.35 0 0 0
25/03/2024
46.35
 3,500 46.35 46.35 46.35 0 0 0
22/03/2024
46.35
 100 46.35 46.35 46.35 0 0 0
21/03/2024
49.28
 2,000 49.28 49.28 49.28 0 0 0
20/03/2024
47.81
 0 47.81 47.81 47.81 0 0 0
19/03/2024
47.81
 200 48.30 48.30 47.81 0 0 0
18/03/2024
48.69
 1,800 48.59 48.69 48.59 0 0 0
15/03/2024
46.64
 600 46.84 46.84 46.64 0 0 0
14/03/2024
46.64
 5,700 46.84 47.03 46.64 0 0 0
13/03/2024
45.86
 2,200 48.59 48.79 45.86 0 0 0
12/03/2024
45.86
 100 45.86 45.86 45.86 0 0 0
11/03/2024
46.84
 700 46.84 46.84 46.84 0 0 0
08/03/2024
45.86
 0 45.86 45.86 45.86 0 0 0
07/03/2024
45.86
 800 46.84 46.84 45.86 0 0 0
06/03/2024
45.86
 4,300 47.33 47.33 45.86 0 0 0
05/03/2024
48.01
 200 45.67 48.01 45.67 200 0 0.0
04/03/2024
45.67
 1,200 45.86 45.86 45.67 0 0 0
01/03/2024
45.28
 0 45.28 45.28 45.28 0 0 0
29/02/2024
45.28
 4,500 44.89 49.38 44.89 0 0 0
28/02/2024
44.89
 1,800 44.79 44.89 44.79 0 0 0
27/02/2024
44.79
 1,200 48.59 48.59 44.79 100 0 0.0
26/02/2024
49.77
 1,700 51.03 51.03 49.77 0 100 -0.0
23/02/2024: Cổ tức tiền mặt tỉ lệ: 35%
23/02/2024
51.03
 902 54.64 54.64 51.03 0 0 0
22/02/2024
51.03
 8,000 49.39 51.03 48.47 0 0 0
21/02/2024
49.39
 16,300 50.30 50.30 46.64 500 0 0.0
20/02/2024
50.30
 7,712 50.30 53.96 50.30 0 0 0
19/02/2024
50.30
 9,500 48.47 50.30 48.47 0 0 0
16/02/2024
45.73
 1,901 46.64 46.64 45.73 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |