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)
15/11/2012
19.76
 100 20.22 20.22 19.76 0 0 0
14/11/2012
20.22
 0 20.22 20.22 20.22 0 0 0
13/11/2012
20.22
 1,300 20.57 20.57 19.42 0 0 0
12/11/2012
20.57
 600 21.49 21.49 20.57 0 0 0
09/11/2012
21.49
 0 21.49 21.49 21.49 0 0 0
08/11/2012
21.49
 100 20.68 21.49 21.49 0 0 0
07/11/2012
20.68
 100 19.88 20.68 20.68 0 0 0
06/11/2012: Cổ tức tiền mặt tỉ lệ: 70%
06/11/2012
19.88
 200 19.76 19.88 19.88 100 0 0.0
05/11/2012
19.76
 1,600 21.21 21.21 19.76 0 0 0
02/11/2012
21.21
 0 21.21 21.21 21.21 0 0 0
01/11/2012
21.21
 100 19.91 21.21 21.21 0 0 0
31/10/2012
19.91
 0 19.36 19.91 19.91 0 0 0
30/10/2012
19.36
 3,000 19.32 20.65 19.36 0 0 0
29/10/2012
19.32
 3,100 18.06 19.32 19.32 0 0 0
26/10/2012
18.06
 1,600 17.85 18.06 17.85 0 0 0
25/10/2012
17.85
 5,200 17.85 18.27 17.85 0 0 0
24/10/2012
17.85
 0 17.85 17.85 17.85 0 0 0
23/10/2012
17.85
 0 17.85 17.85 17.85 0 0 0
22/10/2012
17.85
 0 17.85 17.85 17.85 0 0 0
19/10/2012
17.85
 0 17.85 17.85 17.85 0 0 0
18/10/2012
17.85
 0 17.85 17.85 17.85 0 0 0
17/10/2012
17.85
 2,200 17.85 18.06 17.85 0 0 0
16/10/2012
17.85
 0 17.85 17.85 17.85 0 0 0
15/10/2012
17.85
 1,500 17.85 17.85 17.85 1,500 0 0.1
12/10/2012
17.85
 1,000 18.06 18.06 17.85 1,000 0 0.1
11/10/2012
18.06
 600 18.70 18.70 18.06 0 0 0
10/10/2012
18.70
 0 18.70 18.70 18.70 0 0 0
09/10/2012
18.70
 100 18.06 18.70 18.70 0 0 0
08/10/2012
18.06
 3,800 18.91 18.91 17.85 1,500 0 0.1
05/10/2012
18.91
 0 18.91 18.91 18.91 0 0 0
04/10/2012
18.91
 200 17.85 18.91 18.91 200 0 0.0
03/10/2012
17.85
 0 17.85 17.85 17.85 0 0 0
02/10/2012
17.85
 1,500 17.85 17.85 17.85 1,500 0 0.1
01/10/2012
17.85
 1,500 18.49 18.49 17.85 1,500 0 0.1
28/09/2012
18.49
 2,400 18.76 18.76 18.06 1,500 0 0.1
27/09/2012
18.76
 0 18.76 18.76 18.76 0 0 0
26/09/2012
18.76
 0 18.76 18.76 18.76 0 0 0
25/09/2012
18.76
 0 18.76 18.76 18.76 0 0 0
24/09/2012
18.76
 0 18.76 18.76 18.76 0 0 0
21/09/2012
18.76
 0 18.76 18.76 18.76 0 0 0
20/09/2012
18.76
 2,500 18.76 18.76 18.76 0 0 0
19/09/2012
18.76
 0 18.76 18.76 18.76 0 0 0
18/09/2012
18.76
 1,900 18.76 18.76 18.76 1,900 0 0.2
17/09/2012
18.76
 3,600 19.12 19.12 18.76 1,900 0 0.2
14/09/2012
19.12
 3,700 19.12 19.12 19.12 0 0 0
13/09/2012
19.12
 0 19.12 19.12 19.12 0 0 0
12/09/2012
19.12
 2,700 19.23 19.23 18.49 900 0 0.1
11/09/2012
19.23
 0 19.23 19.23 19.23 0 0 0
10/09/2012
19.23
 0 19.23 19.23 19.23 0 0 0
07/09/2012
19.23
 0 19.23 19.23 19.23 0 0 0
06/09/2012
19.23
 0 19.23 19.23 19.23 0 0 0
05/09/2012
19.23
 0 19.23 19.23 19.23 0 0 0
04/09/2012
19.23
 0 19.23 19.23 19.23 0 0 0
31/08/2012
19.23
 0 19.23 19.23 19.23 0 0 0
30/08/2012
19.23
 0 19.23 19.23 19.23 0 0 0
29/08/2012
19.23
 100 18.06 19.23 19.23 0 0 0
28/08/2012
18.06
 0 18.06 18.06 18.06 0 0 0
27/08/2012
18.06
 0 18.06 18.06 18.06 0 0 0
24/08/2012
18.06
 300 17.59 18.06 18.06 0 0 0
23/08/2012
17.59
 2,200 18.91 18.91 17.59 0 0 0
22/08/2012
18.91
 0 18.91 18.91 18.91 0 0 0
21/08/2012
18.91
 0 18.91 18.91 18.91 0 0 0
20/08/2012
18.91
 0 18.91 18.91 18.91 0 0 0
17/08/2012
18.91
 0 18.91 18.91 18.91 0 0 0
16/08/2012
18.91
 0 18.91 18.91 18.91 0 0 0
15/08/2012
18.91
 1,100 19.97 19.97 18.91 100 0 0.0
14/08/2012
19.97
 2,100 18.91 19.97 18.91 0 0 0
13/08/2012
18.91
 0 18.91 18.91 18.91 0 0 0
10/08/2012
18.91
 200 18.91 18.91 18.91 0 0 0
09/08/2012
18.91
 0 18.91 18.91 18.91 0 0 0
08/08/2012
18.91
 2,200 18.91 18.91 18.91 0 0 0
07/08/2012
18.91
 2,000 19.76 19.76 18.91 0 0 0
06/08/2012: Cổ tức tiền mặt tỉ lệ: 30%
06/08/2012
19.76
 100 18.91 19.76 19.76 0 0 0
03/08/2012
18.91
 1,600 19.32 19.32 18.91 0 0 0
02/08/2012
19.32
 100 19.32 19.32 19.32 0 0 0
01/08/2012
19.32
 0 19.32 19.32 19.32 0 0 0
31/07/2012
19.32
 0 19.32 19.32 19.32 0 0 0
30/07/2012
19.32
 7,300 18.91 19.32 18.91 0 0 0
27/07/2012
18.91
 0 18.91 18.91 18.91 0 0 0
26/07/2012
18.91
 100 18.91 18.91 18.91 0 0 0
25/07/2012
18.91
 2,000 19.32 19.32 18.91 0 0 0
24/07/2012
19.32
 500 19.32 19.32 19.32 0 0 0
23/07/2012
19.32
 0 19.32 19.32 19.32 0 0 0
20/07/2012
19.32
 3,500 19.32 19.38 19.32 0 0 0
19/07/2012
19.32
 2,800 19.32 19.53 19.32 0 0 0
18/07/2012
19.32
 2,000 19.32 19.32 19.32 0 0 0
17/07/2012
19.32
 0 19.32 19.32 19.32 0 0 0
16/07/2012
19.32
 0 19.32 19.32 19.32 0 0 0
13/07/2012
19.32
 400 19.12 19.32 19.32 0 0 0
12/07/2012
19.12
 0 19.12 19.12 19.12 0 0 0
11/07/2012
19.12
 1,100 19.32 19.32 19.12 0 0 0
10/07/2012
19.32
 2,300 20.45 20.45 19.04 0 0 0
09/07/2012
20.45
 0 20.45 20.45 20.45 0 0 0
06/07/2012
20.45
 0 20.45 20.45 20.45 0 0 0
05/07/2012
20.45
 500 19.32 20.45 19.53 0 0 0
04/07/2012
19.32
 1,600 19.12 19.32 19.32 0 0 0
03/07/2012
19.12
 200 19.12 19.12 19.12 0 0 0
02/07/2012
19.12
 400 19.32 19.32 19.12 0 0 0
29/06/2012
19.32
 300 19.32 19.32 19.32 0 0 0
28/06/2012
19.32
 900 19.12 19.32 19.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |