CTCP Cơ khí và Khoáng sản Hà Giang (hgm)

110
0
(0%)
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)
26/03/2025
278.27
 1,904 282.88 284.76 278.27 0 0 0
25/03/2025
282.88
 700 282.88 282.88 272.46 0 0 0
24/03/2025
282.88
 5,423 280.91 283.47 280.91 0 0 0
21/03/2025
280.91
 3,002 281.77 281.77 274.94 0 0 0
20/03/2025
280.91
 3,382 274.94 280.91 269.47 0 0 0
19/03/2025
274.08
 1,310 274.08 274.08 273.23 0 0 0
18/03/2025
277.50
 1,750 274.08 277.58 274.08 0 0 0
17/03/2025
95.63
 2,500 95.72 95.72 95.54 0 0 0
14/03/2025
280.74
 2,628 265.54 281.77 265.54 0 0 0
13/03/2025
263.84
 4,034 268.96 268.96 262.98 0 0 0
12/03/2025
268.96
 3,265 271.78 271.86 264.69 0 100 0.0
11/03/2025
271.61
 1,475 281.77 286.04 271.61 0 0 0
10/03/2025
281.77
 7,032 256.15 281.77 256.15 0 0 0
07/03/2025
256.15
 3,018 268.11 268.11 252.40 100 100 0.0
06/03/2025
262.98
 1,503 264.69 272.29 262.98 0 0 0
05/03/2025
262.98
 6,224 281.77 285.95 260.42 0 0 0
04/03/2025
260.42
 5,860 273.23 273.23 258.20 0 200 -0.1
03/03/2025
286.89
 2,807 290.31 291.24 265.20 0 100 0.0
28/02/2025
290.31
 7,666 278.95 302.26 278.95 0 200 -0.1
27/02/2025
278.44
 16,459 260.42 278.44 260.42 200 100 0.0
26/02/2025
253.16
 5,446 252.82 256.15 252.82 100 0 0.0
25/02/2025
252.40
 6,751 241.04 259.57 241.04 100 0 0.0
24/02/2025
251.88
 6,744 248.55 260.42 248.47 0 0 0
21/02/2025
273.23
 7,778 298.84 298.84 264.69 0 300 -0.1
20/02/2025
280.49
 16,273 238.22 280.49 238.22 0 100 0.0
19/02/2025: Cổ tức tiền mặt tỉ lệ: 30%
19/02/2025
255.04
 28,366 284.24 284.24 255.04 200 300 0.0
18/02/2025
283.30
 38,530 338.48 338.48 283.30 300 0 0.1
17/02/2025
314.78
 38,710 303.78 333.57 303.78 0 300 -0.1
14/02/2025
303.27
 33,681 345.24 354.55 296.17 200 100 0.0
13/02/2025
322.48
 44,905 295.32 322.48 293.20 0 0 0
12/02/2025
293.20
 19,743 262.32 293.20 262.32 300 200 0.0
11/02/2025
266.55
 7,369 261.47 283.47 261.47 0 0 0
10/02/2025
261.22
 12,034 250.47 271.88 247.17 200 100 0.0
07/02/2025
247.17
 20,821 247.17 247.17 247.09 0 0 0
06/02/2025
224.75
 4,741 204.69 224.75 204.69 100 600 -0.1
05/02/2025
204.35
 3,915 204.78 204.78 202.24 100 200 0.0
04/02/2025
187.94
 4,109 183.62 188.95 181.93 0 100 0.0
24/01/2025
171.10
 3,708 169.24 173.47 169.24 0 0 0
23/01/2025
169.32
 5,601 170.93 177.70 169.24 0 0 0
22/01/2025
169.24
 6,313 177.70 177.70 169.24 700 0 0.1
21/01/2025
177.70
 4,710 177.70 177.70 168.39 0 0 0
20/01/2025
177.78
 12,215 177.70 185.32 171.27 0 0 0
17/01/2025
190.22
 6,103 182.86 190.22 182.78 0 0 0
16/01/2025
189.46
 11 189.46 189.46 189.46 0 0 0
15/01/2025
189.46
 900 188.70 189.46 181.93 0 0 0
14/01/2025
197.08
 0 197.08 197.08 197.08 0 0 0
13/01/2025
197.08
 101 197.08 197.08 197.08 0 0 0
10/01/2025
197.08
 2,502 196.82 203.09 196.82 0 100 0.0
09/01/2025
197.08
 515 191.32 197.08 186.16 100 0 0.0
08/01/2025
191.24
 200 178.88 191.24 178.88 0 0 0
07/01/2025
228.47
 800 228.47 228.47 226.95 0 0 0
06/01/2025
192.00
 211 184.47 192.00 184.47 0 0 0
03/01/2025
184.47
 400 184.89 184.89 184.47 0 0 0
02/01/2025
184.89
 706 188.70 188.70 184.47 0 0 0
31/12/2024
195.30
 606 183.20 195.38 183.20 100 0 0.0
30/12/2024
194.79
 3,002 196.48 196.48 184.47 0 0 0
27/12/2024
196.48
 4,945 198.01 207.15 194.62 200 0 0.0
26/12/2024
202.92
 2,944 201.39 202.92 194.71 0 0 0
25/12/2024
194.71
 4,521 195.89 211.55 194.71 0 0 0
24/12/2024
194.71
 4,210 193.78 203.09 193.78 0 0 0
23/12/2024
187.85
 6,515 176.01 191.24 170.93 0 400 -0.1
20/12/2024
174.57
 1,310 163.82 180.07 163.82 0 0 0
19/12/2024
163.82
 1,906 157.39 163.82 156.54 0 0 0
18/12/2024
157.39
 504 165.85 165.85 157.39 0 100 0.0
17/12/2024
169.24
 4,950 160.78 169.24 156.54 0 0 0
16/12/2024
169.15
 5,163 171.78 172.62 155.70 300 0 0.1
13/12/2024
169.24
 7,810 169.24 172.62 169.24 0 100 0.0
12/12/2024
171.78
 1,500 181.08 181.08 170.59 0 0 0
11/12/2024
170.42
 2,901 186.16 186.16 170.42 0 0 0
10/12/2024
182.78
 3,708 198.01 198.01 167.55 0 0 0
09/12/2024
186.16
 8,006 193.78 194.54 176.85 500 300 0.0
06/12/2024
48.66
 200 48.66 48.66 48.66 0 0 0
05/12/2024
42.31
 0 42.31 42.31 42.31 0 0 0
04/12/2024
39.77
 0 39.77 39.77 39.77 0 0 0
03/12/2024
39.77
 100 39.77 39.77 39.77 0 0 0
02/12/2024
42.14
 1,500 42.06 42.14 42.06 0 0 0
29/11/2024
94.77
 2,500 94.86 94.86 94.69 0 0 0
28/11/2024
94.77
 2,500 94.86 94.86 94.69 0 0 0
27/11/2024
94.77
 2,500 94.86 94.86 94.69 0 0 0
26/11/2024
94.77
 2,500 94.86 94.86 94.69 0 0 0
25/11/2024
118.47
 4,003 116.77 118.47 115.93 0 0 0
22/11/2024
117.62
 6,700 112.12 124.39 107.47 0 0 0
21/11/2024
114.07
 700 114.07 114.07 114.07 0 0 0
20/11/2024
126.67
 400 117.62 126.67 117.62 0 0 0
19/11/2024
126.93
 500 126.93 126.93 122.70 0 0 0
18/11/2024
126.93
 5,007 126.84 130.14 126.84 0 0 0
15/11/2024
125.24
 3,500 125.24 125.24 125.24 0 0 0
14/11/2024
123.12
 9,202 113.22 123.29 113.22 0 600 -0.1
13/11/2024
112.12
 2,800 109.16 112.12 109.16 0 0 0
12/11/2024: Cổ tức tiền mặt tỉ lệ: 20%
12/11/2024
110.00
 400 110.00 110.00 110.00 0 0 0
11/11/2024
108.31
 8,402 108.31 113.31 99.98 600 0 0.1
08/11/2024
108.31
 5,700 104.48 108.31 104.48 0 0 0
07/11/2024
104.48
 10,602 97.48 104.48 97.48 0 300 0.0
06/11/2024
94.98
 4,701 91.57 94.98 91.57 0 0 0
05/11/2024
89.98
 1,700 86.15 89.98 86.15 0 100 0.0
04/11/2024
86.15
 5,700 78.32 86.15 78.32 0 400 0.0
01/11/2024
78.32
 3,300 77.49 78.32 70.82 0 0 0
31/10/2024
77.49
 600 77.49 77.49 77.49 0 0 0
30/10/2024
74.99
 1,101 75.82 75.82 67.49 0 100 0.0
29/10/2024
71.82
 202 71.82 71.82 71.82 0 0 0

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