CTCP Cơ khí và Khoáng sản Hà Giang (hgm)

65.70
1
(1.55%)
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
(2024-08-19) 		4.80 8.01% 85,400 -2,100 -0.1
59.90
76
64.70
2 tháng
(2024-07-22) 		10.20 18.72% 85,900 -2,100 -0.1
54.50
76
64.70
3 tháng
(2024-06-20) 		10.70 19.81% 90,700 -2,100 -0.1
54
76
64.70
6 tháng
(2024-03-22) 		17.20 36.21% 141,100 -1,300 -0.1
44
76
64.70
12 tháng
(2023-09-25) 		22.04 51.68% 230,800 -300 -0.1
33.74
76
64.70
24 tháng
(2022-09-29) 		25.28 64.13% 260,069 900 -0.0
32.48
76
64.70
36 tháng
(2021-10-04) 		32.54 101.18% 351,475 1,500 0.0
24.26
76
64.70
60 tháng
(2019-10-15) 		34.43 113.74% 457,576 2,900 0.1
24.26
76
64.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2010
16.27
 29,400 15.99 16.27 15.99 0 0 0
10/09/2010
15.99
 21,200 16.25 16.25 15.99 0 0 0
09/09/2010
16.25
 6,400 15.99 16.25 15.99 0 0 0
08/09/2010
15.99
 5,000 16.17 16.45 15.99 0 0 0
07/09/2010
16.17
 9,000 16.17 16.17 15.99 0 0 0
06/09/2010
16.17
 2,000 16.73 16.73 16.17 0 0 0
01/09/2010
16.73
 8,100 16.17 16.73 16.17 0 0 0
31/08/2010
16.17
 3,500 16.17 16.17 16.17 0 0 0
30/08/2010
16.17
 500 15.62 16.17 16.17 0 0 0
27/08/2010
15.62
 1,900 16.17 16.17 15.62 0 0 0
26/08/2010
16.17
 1,000 15.99 16.17 16.17 0 0 0
25/08/2010
15.99
 16,500 16.27 16.27 15.88 0 0 0
24/08/2010
16.27
 4,100 16.36 16.36 15.44 0 0 0
23/08/2010
16.36
 10,900 16.73 16.73 16.36 100 0 0.0
20/08/2010
16.73
 900 16.17 17.09 16.73 0 0 0
19/08/2010
16.17
 900 15.84 16.71 16.17 0 0 0
18/08/2010
15.84
 1,800 16.91 16.91 15.81 0 0 0
17/08/2010
16.91
 1,000 16.54 16.91 16.91 0 0 0
16/08/2010
16.54
 6,200 15.99 16.91 16.54 0 0 0
13/08/2010
15.99
 17,300 15.81 16.36 15.99 0 0 0
12/08/2010
15.81
 33,100 16.10 16.73 15.81 0 0 0
11/08/2010
16.10
 10,200 15.70 16.10 15.35 0 0 0
10/08/2010
15.70
 17,400 16.85 16.89 15.68 0 0 0
09/08/2010
16.85
 0 16.91 16.85 16.85 0 0 0
06/08/2010
16.91
 6,300 16.54 16.91 16.85 0 0 0
05/08/2010
16.54
 3,500 16.38 17.07 16.54 0 0 0
04/08/2010
16.38
 4,900 16.73 17.04 16.38 0 0 0
03/08/2010
16.73
 5,100 16.76 17.44 16.41 0 0 0
02/08/2010
16.76
 3,400 16.95 17.55 16.17 0 0 0
30/07/2010
16.95
 4,000 17.41 17.41 16.95 0 0 0
29/07/2010
17.41
 2,500 16.82 17.81 17.28 0 0 0
28/07/2010
16.82
 2,900 16.91 17.44 16.73 0 0 0
27/07/2010
16.91
 8,500 17.74 17.74 16.91 0 0 0
26/07/2010
17.74
 2,000 16.74 17.74 17.74 0 0 0
23/07/2010
16.74
 4,100 17.64 17.64 16.74 0 0 0
22/07/2010
17.64
 14,200 17.83 17.83 17.63 0 0 0
21/07/2010
17.83
 36,000 17.41 17.90 17.28 0 1,000 -0.1
20/07/2010
17.41
 9,700 16.73 17.41 16.85 3,500 0 0.3
19/07/2010
16.73
 9,000 16.73 17.17 16.73 0 0 0
16/07/2010
16.73
 5,800 16.84 17.33 16.73 0 0 0
15/07/2010
16.84
 3,200 16.74 17.37 16.73 0 0 0
14/07/2010
16.74
 4,400 17.46 17.46 16.74 0 0 0
13/07/2010
17.46
 5,000 17.42 17.64 17.42 0 0 0
12/07/2010
17.42
 2,000 17.42 17.42 17.42 0 0 0
09/07/2010
17.42
 3,000 17.09 17.42 17.42 0 0 0
08/07/2010
17.09
 4,500 16.91 17.59 17.09 0 0 0
07/07/2010
16.91
 7,400 17.37 17.61 16.91 0 0 0
06/07/2010
17.37
 5,500 17.83 17.83 17.37 0 0 0
05/07/2010
17.83
 10,000 17.02 17.83 17.83 0 0 0
02/07/2010
17.02
 1,200 17.55 17.55 17.02 0 0 0
01/07/2010
17.55
 15,000 16.84 17.63 17.55 0 0 0
30/06/2010
16.84
 7,800 17.46 17.55 16.84 0 0 0
29/06/2010
17.46
 10,100 17.46 18.01 17.46 0 0 0
28/06/2010
17.46
 21,600 17.50 17.55 17.24 0 0 0
25/06/2010
17.50
 24,700 17.20 17.53 17.28 0 0 0
24/06/2010
17.20
 4,900 17.55 18.14 17.20 0 0 0
23/06/2010
17.55
 88,900 17.64 17.81 17.46 0 0 0
22/06/2010
17.64
 53,900 17.64 17.92 17.55 0 0 0
21/06/2010
17.64
 23,200 17.50 17.74 17.64 0 0 0
18/06/2010
17.50
 11,400 17.55 17.72 17.48 0 0 0
17/06/2010
17.55
 2,400 17.83 17.83 17.55 0 0 0
16/06/2010
17.83
 8,600 17.64 19.02 17.83 0 0 0
15/06/2010
17.64
 101,400 17.46 18.36 17.46 1,000 0 0.1
14/06/2010
17.46
 14,800 17.13 17.74 17.28 0 0 0
11/06/2010
17.13
 7,700 16.95 17.83 17.13 0 0 0
10/06/2010
16.95
 8,600 17.00 17.46 16.76 0 0 0
09/06/2010
17.00
 27,200 17.09 17.53 17.00 0 0 0
08/06/2010
17.09
 34,000 16.91 17.09 16.54 0 0 0
07/06/2010
16.91
 21,200 17.64 17.64 16.74 0 0 0
04/06/2010
17.64
 1,300 17.64 17.68 17.46 0 0 0
03/06/2010
17.64
 80,800 18.38 18.38 17.64 0 0 0
02/06/2010
18.38
 46,500 18.84 18.84 17.83 0 0 0
01/06/2010
18.84
 27,500 19.30 19.30 18.56 0 0 0
31/05/2010
19.30
 42,200 18.69 19.63 18.75 0 0 0
28/05/2010
18.69
 134,300 17.46 18.69 17.74 0 0 0
27/05/2010
17.46
 28,300 17.46 17.83 17.17 0 0 0
26/05/2010
17.46
 40,200 17.37 18.01 17.09 600 0 0.1
25/05/2010
17.37
 15,700 17.75 18.38 17.09 0 0 0
24/05/2010
17.75
 31,200 17.46 18.75 17.64 0 0 0
21/05/2010
17.46
 26,100 18.60 18.60 17.44 0 0 0
20/05/2010
18.60
 49,300 18.45 19.76 17.24 0 2,000 -0.2
19/05/2010
18.45
 14,700 19.34 19.34 18.45 0 1,000 -0.1
18/05/2010
19.34
 24,900 21.27 21.27 18.38 0 0 0
17/05/2010
21.27
 64,000 19.80 21.27 18.51 0 0 0
14/05/2010
19.80
 43,500 20.77 20.77 19.80 0 0 0
13/05/2010
20.77
 32,300 22.40 22.97 20.77 2,000 0 0.2
12/05/2010
22.40
 260,000 20.95 22.40 21.32 6,000 0 0.7
11/05/2010
20.95
 45,500 19.61 20.95 20.95 0 0 0
10/05/2010
19.61
 134,000 18.34 19.61 19.30 0 0 0
07/05/2010
18.34
 60,100 17.64 18.34 18.20 0 0 0
06/05/2010
17.64
 66,400 16.54 17.64 16.89 0 0 0
05/05/2010
16.54
 141,600 16.36 16.89 16.36 0 0 0
04/05/2010
16.36
 29,300 15.42 16.49 16.36 0 0 0
29/04/2010
15.42
 62,400 14.43 15.42 15.33 0 0 0
28/04/2010
14.43
 21,400 13.49 14.43 14.43 0 0 0
27/04/2010
13.49
 15,200 13.86 13.86 13.49 0 0 0
26/04/2010: Cổ tức tiền mặt tỉ lệ: 10%
26/04/2010
13.86
 255,600 12.96 13.86 12.13 0 0 0
22/04/2010
12.96
 30,400 12.38 12.96 12.96 0 0 0
21/04/2010
12.38
 16,300 11.78 12.38 11.87 0 0 0
20/04/2010
11.78
 19,900 12.05 12.05 11.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |