CTCP Cơ khí và Khoáng sản Hà Giang (hgm)

109.30
-0.70
(-0.64%)
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
(2026-09-08) 		18.20 16.55% 94,700 200 0.0
103
128.20
110
2 tháng
(2026-08-10) 		1.59 1.25% 174,500 200 0.0
103
129.50
110
3 tháng
(2026-07-10) 		-12.37 -8.80% 267,500 1,300 0.2
103
146.25
110
6 tháng
(2026-04-13) 		-54.35 -29.77% 445,500 700 0.1
103
192.57
110
12 tháng
(2025-10-13) 		-149.45 -53.83% 1,385,600 -500 -0.8
103
278.54
110
24 tháng
(2024-10-18) 		59.46 86.51% 2,688,007 14,201 3.5
39.77
322.48
110
36 tháng
(2023-10-24) 		90.75 242.32% 3,300,977 10,701 3.2
28.11
322.48
110
60 tháng
(2021-11-03) 		98.24 327.97% 3,394,197 12,101 3.3
23.11
322.48
110
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/03/2013
18.86
 1,500 18.86 19.06 18.86 0 0 0
05/03/2013
18.86
 300 18.86 18.86 18.86 0 0 0
04/03/2013
18.47
 300 19.83 19.83 18.47 0 0 0
01/03/2013
18.86
 300 18.86 18.86 18.86 0 0 0
28/02/2013
20.11
 0 20.11 20.11 20.11 0 0 0
27/02/2013
20.11
 100 20.11 20.11 20.11 0 0 0
26/02/2013
18.28
 0 18.28 18.28 18.28 0 0 0
25/02/2013
18.28
 100 18.28 18.28 18.28 100 0 0.0
22/02/2013
18.28
 200 18.47 18.47 18.28 0 0 0
21/02/2013
18.47
 400 18.47 18.47 18.47 0 0 0
20/02/2013
19.44
 0 19.44 19.44 19.44 0 0 0
19/02/2013
19.44
 900 19.25 19.44 19.25 0 0 0
18/02/2013
19.06
 100 19.06 19.06 19.06 0 0 0
08/02/2013
17.97
 100 17.97 17.97 17.97 0 0 0
07/02/2013
16.33
 0 16.33 16.33 16.33 0 0 0
06/02/2013
16.33
 0 16.33 16.33 16.33 0 0 0
05/02/2013
16.33
 0 16.33 16.33 16.33 0 0 0
04/02/2013
16.33
 200 16.33 16.33 16.33 0 200 0.0
01/02/2013
17.89
 0 17.89 17.89 17.89 0 0 0
31/01/2013
17.89
 0 17.89 17.89 17.89 0 0 0
30/01/2013
17.89
 0 17.89 17.89 17.89 0 0 0
29/01/2013
17.89
 200 17.89 17.89 17.89 0 0 0
28/01/2013
17.89
 500 18.47 18.47 17.89 0 0 0
25/01/2013
17.69
 1,200 17.69 17.69 17.69 0 0 0
24/01/2013
17.69
 0 17.69 17.69 17.69 0 0 0
23/01/2013
17.69
 300 17.69 17.69 17.69 0 300 0.0
22/01/2013
17.69
 1,100 17.50 17.69 17.50 0 0 0
21/01/2013
17.50
 0 17.50 17.50 17.50 0 0 0
18/01/2013
17.50
 0 17.50 17.50 17.50 0 0 0
17/01/2013
17.50
 100 17.50 17.50 17.50 0 0 0
16/01/2013
17.50
 0 17.50 17.50 17.50 0 0 0
15/01/2013
17.50
 500 17.50 17.50 17.50 0 0 0
14/01/2013
17.50
 0 17.50 17.50 17.50 0 0 0
11/01/2013
17.50
 700 17.50 17.50 17.50 400 0 0.0
10/01/2013
17.34
 0 17.34 17.34 17.34 0 0 0
09/01/2013
17.34
 0 17.34 17.34 17.34 0 0 0
08/01/2013
17.50
 2,700 16.92 17.50 16.92 0 0 0
07/01/2013
16.61
 200 16.61 16.61 16.61 0 0 0
04/01/2013
16.59
 0 16.59 16.59 16.59 0 0 0
03/01/2013
16.59
 0 16.59 16.59 16.59 0 0 0
02/01/2013
16.59
 1,200 16.61 16.61 16.59 1,100 0 0.1
28/12/2012
17.31
 100 17.31 17.31 17.31 0 0 0
27/12/2012
17.21
 200 17.21 17.21 17.21 200 0 0.0
26/12/2012
17.50
 0 17.50 17.50 17.50 0 0 0
25/12/2012
17.50
 700 16.61 17.50 16.59 0 0 0
24/12/2012
17.50
 0 17.50 17.50 17.50 0 0 0
21/12/2012
17.50
 200 16.57 17.50 16.57 0 0 0
20/12/2012
16.57
 1,000 16.57 16.57 16.57 1,000 0 0.1
19/12/2012
16.57
 0 16.57 16.57 16.57 0 0 0
18/12/2012
16.57
 0 16.57 16.57 16.57 0 0 0
17/12/2012
16.57
 100 16.57 16.57 16.57 100 0 0.0
14/12/2012
17.11
 0 17.11 17.11 17.11 0 0 0
13/12/2012
17.11
 0 17.11 17.11 17.11 0 0 0
12/12/2012
17.11
 0 17.11 17.11 17.11 0 0 0
11/12/2012
17.11
 800 16.59 17.11 16.57 600 0 0.1
10/12/2012
16.72
 400 16.92 16.92 16.72 0 0 0
07/12/2012
17.11
 0 17.11 17.11 17.11 0 0 0
06/12/2012
17.11
 0 17.11 17.11 17.11 0 0 0
05/12/2012
17.11
 700 16.62 17.11 16.62 0 0 0
04/12/2012
16.62
 200 16.43 16.62 16.43 0 0 0
03/12/2012
16.72
 100 16.72 16.72 16.72 0 0 0
30/11/2012
16.53
 0 16.53 16.53 16.53 0 0 0
29/11/2012
16.53
 1,000 16.53 16.53 16.53 0 0 0
28/11/2012
16.53
 0 16.53 16.53 16.53 0 0 0
27/11/2012
16.53
 0 16.53 16.53 16.53 0 0 0
26/11/2012
16.53
 0 16.53 16.53 16.53 0 0 0
23/11/2012
16.53
 100 16.53 16.53 16.53 0 0 0
22/11/2012
17.11
 0 17.11 17.11 17.11 0 0 0
21/11/2012
17.11
 1,300 17.11 17.11 17.11 1,300 0 0.1
20/11/2012
17.11
 100 17.11 17.11 17.11 0 0 0
19/11/2012
16.72
 0 16.72 16.72 16.72 0 0 0
16/11/2012
16.72
 0 16.72 16.72 16.72 0 0 0
15/11/2012
16.72
 100 16.72 16.72 16.72 0 0 0
14/11/2012
17.11
 0 17.11 17.11 17.11 0 0 0
13/11/2012
17.11
 1,300 16.43 17.11 16.43 0 0 0
12/11/2012
17.40
 600 17.50 17.50 17.40 0 0 0
09/11/2012
18.18
 0 18.18 18.18 18.18 0 0 0
08/11/2012
18.18
 100 18.18 18.18 18.18 0 0 0
07/11/2012
17.50
 100 17.50 17.50 17.50 0 0 0
06/11/2012: Cổ tức tiền mặt tỉ lệ: 70%
06/11/2012
16.82
 200 16.82 16.82 16.82 100 0 0.0
05/11/2012
16.72
 1,600 17.35 17.44 16.72 0 0 0
02/11/2012
17.94
 0 17.94 17.94 17.94 0 0 0
01/11/2012
17.94
 100 17.94 17.94 17.94 0 0 0
31/10/2012
16.85
 0 16.85 16.85 16.85 0 0 0
30/10/2012
16.38
 3,000 17.48 17.48 16.38 0 0 0
29/10/2012
16.34
 3,100 16.34 16.34 16.34 0 0 0
26/10/2012
15.28
 1,600 15.10 15.28 15.10 0 0 0
25/10/2012
15.10
 5,200 15.10 15.46 15.10 0 0 0
24/10/2012
15.10
 0 15.10 15.10 15.10 0 0 0
23/10/2012
15.10
 0 15.10 15.10 15.10 0 0 0
22/10/2012
15.10
 0 15.10 15.10 15.10 0 0 0
19/10/2012
15.10
 0 15.10 15.10 15.10 0 0 0
18/10/2012
15.10
 0 15.10 15.10 15.10 0 0 0
17/10/2012
15.10
 2,200 15.28 15.28 15.10 0 0 0
16/10/2012
15.10
 0 15.10 15.10 15.10 0 0 0
15/10/2012
15.10
 1,500 15.10 15.10 15.10 1,500 0 0.1
12/10/2012
15.10
 1,000 15.10 15.10 15.10 1,000 0 0.1
11/10/2012
15.28
 600 15.28 15.28 15.28 0 0 0
10/10/2012
15.82
 0 15.82 15.82 15.82 0 0 0
09/10/2012
15.82
 100 15.82 15.82 15.82 0 0 0

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