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)
08/10/2012
15.28
 3,800 15.10 15.28 15.10 1,500 0 0.1
05/10/2012
16.00
 0 16.00 16.00 16.00 0 0 0
04/10/2012
16.00
 200 16.00 16.00 16.00 200 0 0.0
03/10/2012
15.10
 0 15.10 15.10 15.10 0 0 0
02/10/2012
15.10
 1,500 15.10 15.10 15.10 1,500 0 0.1
01/10/2012
15.10
 1,500 15.10 15.10 15.10 1,500 0 0.1
28/09/2012
15.64
 2,400 15.46 15.64 15.28 1,500 0 0.1
27/09/2012
15.88
 0 15.88 15.88 15.88 0 0 0
26/09/2012
15.88
 0 15.88 15.88 15.88 0 0 0
25/09/2012
15.88
 0 15.88 15.88 15.88 0 0 0
24/09/2012
15.88
 0 15.88 15.88 15.88 0 0 0
21/09/2012
15.88
 0 15.88 15.88 15.88 0 0 0
20/09/2012
15.88
 2,500 15.88 15.88 15.88 0 0 0
19/09/2012
15.88
 0 15.88 15.88 15.88 0 0 0
18/09/2012
15.88
 1,900 15.88 15.88 15.88 1,900 0 0.2
17/09/2012
15.88
 3,600 15.93 15.93 15.88 1,900 0 0.2
14/09/2012
16.18
 3,700 16.18 16.18 16.18 0 0 0
13/09/2012
16.18
 0 16.18 16.18 16.18 0 0 0
12/09/2012
16.18
 2,700 15.64 16.18 15.64 900 0 0.1
11/09/2012
16.27
 0 16.27 16.27 16.27 0 0 0
10/09/2012
16.27
 0 16.27 16.27 16.27 0 0 0
07/09/2012
16.27
 0 16.27 16.27 16.27 0 0 0
06/09/2012
16.27
 0 16.27 16.27 16.27 0 0 0
05/09/2012
16.27
 0 16.27 16.27 16.27 0 0 0
04/09/2012
16.27
 0 16.27 16.27 16.27 0 0 0
31/08/2012
16.27
 0 16.27 16.27 16.27 0 0 0
30/08/2012
16.27
 0 16.27 16.27 16.27 0 0 0
29/08/2012
16.27
 100 16.27 16.27 16.27 0 0 0
28/08/2012
15.28
 0 15.28 15.28 15.28 0 0 0
27/08/2012
15.28
 0 15.28 15.28 15.28 0 0 0
24/08/2012
15.28
 300 15.28 15.28 15.28 0 0 0
23/08/2012
14.89
 2,200 15.10 15.10 14.89 0 0 0
22/08/2012
16.00
 0 16.00 16.00 16.00 0 0 0
21/08/2012
16.00
 0 16.00 16.00 16.00 0 0 0
20/08/2012
16.00
 0 16.00 16.00 16.00 0 0 0
17/08/2012
16.00
 0 16.00 16.00 16.00 0 0 0
16/08/2012
16.00
 0 16.00 16.00 16.00 0 0 0
15/08/2012
16.00
 1,100 16.18 16.18 16.00 100 0 0.0
14/08/2012
16.90
 2,100 16.00 16.90 16.00 0 0 0
13/08/2012
16.00
 0 16.00 16.00 16.00 0 0 0
10/08/2012
16.00
 200 16.00 16.00 16.00 0 0 0
09/08/2012
16.00
 0 16.00 16.00 16.00 0 0 0
08/08/2012
16.00
 2,200 16.00 16.00 16.00 0 0 0
07/08/2012
16.00
 2,000 16.18 16.18 16.00 0 0 0
06/08/2012: Cổ tức tiền mặt tỉ lệ: 30%
06/08/2012
16.72
 100 16.72 16.72 16.72 0 0 0
03/08/2012
16.00
 1,600 16.00 16.00 16.00 0 0 0
02/08/2012
16.35
 100 16.35 16.35 16.35 0 0 0
01/08/2012
16.35
 0 16.35 16.35 16.35 0 0 0
31/07/2012
16.35
 0 16.35 16.35 16.35 0 0 0
30/07/2012
16.35
 7,300 16.02 16.35 16.00 0 0 0
27/07/2012
16.00
 0 16.00 16.00 16.00 0 0 0
26/07/2012
16.00
 100 16.00 16.00 16.00 0 0 0
25/07/2012
16.00
 2,000 16.00 16.00 16.00 0 0 0
24/07/2012
16.35
 500 16.35 16.35 16.35 0 0 0
23/07/2012
16.35
 0 16.35 16.35 16.35 0 0 0
20/07/2012
16.35
 3,500 16.37 16.40 16.35 0 0 0
19/07/2012
16.35
 2,800 16.52 16.52 16.35 0 0 0
18/07/2012
16.35
 2,000 16.35 16.35 16.35 0 0 0
17/07/2012
16.35
 0 16.35 16.35 16.35 0 0 0
16/07/2012
16.35
 0 16.35 16.35 16.35 0 0 0
13/07/2012
16.35
 400 16.35 16.35 16.35 0 0 0
12/07/2012
16.18
 0 16.18 16.18 16.18 0 0 0
11/07/2012
16.18
 1,100 16.19 16.19 16.18 0 0 0
10/07/2012
16.35
 2,300 16.11 16.35 16.11 0 0 0
09/07/2012
17.31
 0 17.31 17.31 17.31 0 0 0
06/07/2012
17.31
 0 17.31 17.31 17.31 0 0 0
05/07/2012
17.31
 500 16.52 17.31 16.52 0 0 0
04/07/2012
16.35
 1,600 16.35 16.35 16.35 0 0 0
03/07/2012
16.18
 200 16.18 16.18 16.18 0 0 0
02/07/2012
16.18
 400 16.18 16.18 16.18 0 0 0
29/06/2012
16.35
 300 16.35 16.35 16.35 0 0 0
28/06/2012
16.35
 900 16.18 16.35 16.18 0 0 0
27/06/2012
16.18
 0 16.18 16.18 16.18 0 0 0
26/06/2012
16.18
 1,800 16.35 16.35 16.18 0 0 0
25/06/2012
16.54
 0 16.54 16.54 16.54 0 0 0
22/06/2012
16.54
 0 16.54 16.54 16.54 0 0 0
21/06/2012
16.54
 200 18.26 18.26 16.54 0 0 0
20/06/2012
17.20
 100 17.20 17.20 17.20 0 0 0
19/06/2012
16.35
 0 16.35 16.35 16.35 0 0 0
18/06/2012
16.35
 500 16.35 16.35 16.35 0 0 0
15/06/2012
16.35
 300 16.35 16.35 16.35 0 0 0
14/06/2012
17.22
 0 17.22 17.22 17.22 0 0 0
13/06/2012
17.22
 0 17.22 17.22 17.22 0 0 0
12/06/2012
17.22
 0 17.22 17.22 17.22 0 0 0
11/06/2012
17.22
 12,500 17.39 17.39 17.22 500 0 0.1
08/06/2012
17.39
 38,000 17.39 17.39 17.39 0 0 0
07/06/2012
16.52
 900 16.70 16.70 16.52 0 0 0
06/06/2012
16.75
 0 16.75 16.75 16.75 0 0 0
05/06/2012
16.75
 0 16.75 16.75 16.75 0 0 0
04/06/2012
16.75
 300 16.87 16.87 16.75 0 0 0
01/06/2012
18.26
 200 17.74 18.26 17.74 0 0 0
31/05/2012
17.31
 0 17.31 17.31 17.31 0 0 0
30/05/2012
17.31
 0 17.31 17.31 17.31 0 0 0
29/05/2012
17.31
 0 17.31 17.31 17.31 0 0 0
28/05/2012
17.31
 300 17.31 17.31 17.31 0 0 0
25/05/2012
16.70
 100 16.70 16.70 16.70 0 0 0
24/05/2012
16.52
 0 16.52 16.52 16.52 0 0 0
23/05/2012
16.52
 2,100 15.39 16.52 15.39 0 0 0
22/05/2012
15.65
 200 15.65 15.65 15.65 0 0 0
21/05/2012
15.65
 30,000 15.65 15.65 15.65 0 0 0

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