Tổng Công ty Công nghiệp mỏ Việt Bắc TKV - CTCP (mvb)

19
-0.40
(-2.06%)

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
(2025-06-23)
1.40 7.78% 212,900 -2,600 -0.0
17.60
19.40
19
2 tháng
(2025-05-26)
-0.70 -3.48% 443,700 -1,100 -0.0
17.60
20.10
19
3 tháng
(2025-04-24)
-0.13 -0.66% 856,100 -701 -0.1
17.60
21.34
19
6 tháng
(2025-01-24)
1.30 7.18% 3,182,082 1,100 -0.0
17.60
27.24
19
12 tháng
(2024-07-29)
-0.80 -3.94% 3,266,081 600 -0.0
17.15
27.24
19
24 tháng
(2023-08-03)
1.49 8.33% 3,708,980 -14,700 -0.3
16.92
27.24
19
36 tháng
(2022-08-08)
2.43 14.35% 3,919,191 -11,300 -0.3
12.79
27.24
19
60 tháng
(2020-08-18)
13.50 228.75% 6,932,380 50,410 1.2
5.90
27.24
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/07/2025
19
10,500 19.40 19.60 18.50 0 500 -0.0
22/07/2025
19.40
40,700 18.80 19.60 18.60 200 100 0.0
21/07/2025
18.50
16,500 17.60 18.80 17.60 200 100 0.0
18/07/2025
17.90
6,500 17.90 18.20 17.70 0 100 -0.0
17/07/2025
18
1,100 18.10 18.10 17.80 0 0 0
16/07/2025
18
12,000 17.60 18.10 17.50 700 0 0.0
15/07/2025
17.60
14,200 18 18 17.50 0 0 0
14/07/2025
17.60
19,500 18.30 18.30 17.60 100 1,000 -0.0
11/07/2025
18.20
22,900 18.10 19 18.10 0 800 -0.0
10/07/2025
18
7,000 18.20 18.20 17.80 0 0 0
09/07/2025
18
15,600 17.80 18.40 17.80 0 0 0
08/07/2025
17.80
7,900 18.10 18.10 17.50 0 1,900 -0.0
07/07/2025
17.70
8,700 17.70 17.90 17.50 400 0 0.0
04/07/2025
17.90
3,300 18 18 17.60 600 0 0.0
03/07/2025
17.90
5,600 18.30 18.60 17.90 0 400 -0.0
02/07/2025
18
2,700 18.20 18.20 18 0 200 -0.0
01/07/2025
18.20
2,300 18 18.40 17.80 0 100 -0.0
30/06/2025
18.40
300 18.20 18.40 18.20 0 0 0
27/06/2025
18.20
2,100 18.10 18.20 17.90 500 0 0.0
26/06/2025
18.60
400 19.80 19.80 18.50 0 100 -0.0
25/06/2025
18
12,000 17.70 18.60 17.70 0 500 -0.0
24/06/2025
17.80
6,100 18 18 17.70 0 0 0
23/06/2025
18
5,500 17.90 18 17.80 0 0 0
20/06/2025
18
9,700 18.20 18.20 17.90 0 0 0
19/06/2025
18.20
18,200 18.40 18.50 18 0 0 0
18/06/2025
18.30
6,000 18.30 18.40 18.10 100 2,000 -0.0
17/06/2025
18.20
2,500 18.40 18.40 18 0 0 0
16/06/2025
18.10
2,700 18 18.60 18 0 0 0
13/06/2025
18.20
5,200 18.50 18.70 18.10 0 0 0
12/06/2025
18.40
12,700 18.50 18.70 17.70 2,700 0 0.0
11/06/2025
17.80
14,800 18.50 18.70 18.10 100 0 0.0
10/06/2025
18.70
13,400 18.50 19 18.30 300 200 0.0
09/06/2025
18.80
1,700 19.20 19.20 18.50 0 0 0
06/06/2025
19.20
4,400 19.50 19.80 19.10 0 0 0
05/06/2025
19.50
27,600 18.90 19.80 18.90 1,800 0 0.0
04/06/2025
18.50
8,100 19 19.10 18.70 0 0 0
03/06/2025
18.80
3,900 18.70 18.90 18.60 0 0 0
02/06/2025
18.70
9,500 18.90 18.90 18.50 0 1,000 -0.0
30/05/2025
18.80
9,200 19.30 19.30 18.60 0 1,600 -0.0
29/05/2025
19.30
15,900 19.70 19.70 18.80 0 200 -0.0
28/05/2025
19.50
30,000 19.70 19.70 19 0 0 0
27/05/2025: Cổ tức tiền mặt tỉ lệ: 10%
27/05/2025
19.70
15,000 20 20.20 19.30 1,600 300 0.0
26/05/2025
20.10
20,300 20.48 20.77 19.53 200 0 0.0
23/05/2025
20.10
22,000 19.24 20.29 19.24 0 1,700 -0.0
22/05/2025
19.43
47,800 20.96 21.15 19.24 400 300 0.0
21/05/2025
21.34
27,800 20.48 22.01 19.53 0 0 0
20/05/2025
20.48
53,600 18.86 20.48 18.58 1,700 400 0.0
19/05/2025
18.67
15,600 18.77 19.15 18.29 300 1,300 -0.0
16/05/2025
18.77
17,000 19.15 19.53 18.58 0 0 0
15/05/2025
18.96
15,600 19.05 19.34 18.67 0 501 0
14/05/2025
19.05
13,400 19.53 19.53 18.86 900 400 0
13/05/2025
19.15
16,400 19.72 19.81 19.05 0 300 0
12/05/2025
19.53
6,400 19.34 19.62 19.05 0 0 0
09/05/2025
19.15
33,300 19.05 20.96 18.39 100 0 0
08/05/2025
20.20
17,500 19.81 20.20 18.29 1,800 0 0
07/05/2025
20.00
24,600 20.00 20.20 18.00 100 0 0
06/05/2025
19.91
8,300 20.10 20.10 19.24 100 0 0
05/05/2025
20.10
5,600 19.05 20.20 19.05 0 100 0
29/04/2025
20.29
38,800 18.58 20.39 17.72 0 2,200 -0.0
28/04/2025
19.43
6,000 20.10 20.48 19.34 0 0 0
25/04/2025
20.20
18,100 19.05 20.67 18.96 0 100 -0.0
24/04/2025
19.53
24,600 18.00 19.72 17.43 2,300 0 0.0
23/04/2025
18.00
58,400 19.81 20.96 17.91 0 400 -0.0
22/04/2025
19.81
37,700 20.96 21.43 19.62 100 300 -0.0
21/04/2025
21.72
5,100 22.77 22.86 21.43 0 0 0
18/04/2025
21.91
16,300 22.39 22.77 21.91 100 0 0.0
17/04/2025
22.77
23,700 22.39 22.77 21.15 600 0 0.0
16/04/2025
22.39
15,300 22.39 22.39 20.96 0 0 0
15/04/2025
22.39
17,600 22.20 22.67 21.81 0 700 -0.0
14/04/2025
22.86
35,100 22.58 23.15 22.01 0 300 -0.0
11/04/2025
22.58
20,000 23.82 23.82 21.24 0 0 0
10/04/2025
23.53
47,800 22.58 23.53 22.58 3,000 0 0.1
09/04/2025
21.43
27,500 18.58 22.58 18.58 300 1,100 -0.0
08/04/2025
20.58
39,400 22.01 22.01 20.58 0 400 -0.0
04/04/2025
22.86
58,100 22.10 23.82 21.53 0 500 -0.0
03/04/2025
23.53
70,200 22.86 24.29 22.20 1,000 0 0.0
02/04/2025
24.58
27,700 25.72 26.29 23.15 0 0 0
01/04/2025
24.58
58,400 22.96 24.58 22.96 1,600 100 0.0
31/03/2025
22.39
11,600 22.48 22.58 21.72 0 0 0
28/03/2025
21.72
18,400 22.67 22.67 21.72 0 1,400 -0.0
27/03/2025
22.67
19,200 24.01 24.01 22.01 0 100 -0.0
26/03/2025
24.01
7,200 24.77 24.77 23.15 0 0 0
25/03/2025
24.20
33,200 23.34 24.77 21.91 1,500 600 0.0
24/03/2025
23.34
11,400 22.86 23.34 22.01 0 100 -0.0
21/03/2025
22.86
22,600 23.05 24.77 22.86 0 0 0
20/03/2025
22.86
45,200 25.43 25.72 22.29 300 0 0.0
19/03/2025
24.77
53,100 26.67 26.67 23.91 400 0 0.0
18/03/2025
26.20
146,300 28.58 28.86 26.20 100 1,700 -0.0
17/03/2025
26.29
36,600 26.01 26.29 26.01 0 0 0
14/03/2025
23.91
54,500 21.81 23.91 20.96 0 0 0
13/03/2025
21.81
25,800 22.58 22.58 21.15 0 0 0
12/03/2025
22.48
55,100 22.86 23.82 21.91 0 0 0
11/03/2025
22.86
30,100 22.86 23.72 22.39 0 100 -0.0
10/03/2025
22.86
42,800 21.43 22.86 20.48 1,700 800 0.0
07/03/2025
21.15
47,500 22.67 22.67 20.77 0 0 0
06/03/2025
22.67
28,500 23.43 23.62 22.48 0 0 0
05/03/2025
23.43
14,000 24.20 24.48 22.96 0 0 0
04/03/2025
24.20
81,500 26.29 26.29 22.10 0 0 0
03/03/2025
23.91
42,600 21.91 23.91 21.91 0 300 -0.0
28/02/2025
21.81
44,600 23.34 23.34 21.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |