Công ty cổ phần MiZa (mzg)

10.50
0.10
(0.96%)
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
(2026-10-06) 		-1.70 -14.05% 23,014,200 1,449,271 1.3
10.25
12.30
10.50
2 tháng
(2026-09-07) 		-1.85 -15.10% 34,502,800 1,499,771 1.7
10.25
12.45
10.50
3 tháng
(2026-08-07) 		-1.75 -14.40% 45,432,900 1,101,371 -3.3
10.25
13.15
10.50
6 tháng
(2026-05-11) 		-1.15 -9.92% 68,305,000 861,971 -5.3
10.25
13.15
10.50
12 tháng
(2025-11-10) 		-2.78 -21.10% 148,209,400 1,650,171 4.7
7.73
13.82
10.50
24 tháng
(2024-11-15) 		0.83 8.66% 253,806,156 1,665,842 4.9
5.27
17.18
10.50
36 tháng
(2023-11-21) 		-1.70 -14.05% 285,469,533 -6,638,130 -96.4
5.27
17.18
10.50
60 tháng
(2023-01-13) 		-1.70 -14.05% 316,298,933 -15,841,730 -208.6
5.27
17.18
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/11/2026
10.50
 2,029,900 10.20 10.50 10.20 746,100 296,400 0
05/11/2026
10.40
 2,252,300 10.50 10.55 10.15 759,100 566,800 0
04/11/2026
10.25
 1,462,000 10.50 10.65 10.15 130,200 337,300 0
03/11/2026
10.55
 2,056,400 10.45 10.55 10.05 364,600 44,500 0
02/11/2026
10.45
 313,900 10.60 10.90 10.45 28,400 112,500 0
30/10/2026
10.90
 648,300 10.70 10.95 10.55 70,701 64,300 0
29/10/2026
10.95
 330,400 11 11 10.65 9,200 45,530 0
28/10/2026
11
 2,268,400 11.05 11.25 10.65 224,000 91,000 0
27/10/2026
11.05
 1,303,700 11.30 11.40 11 68,300 64,700 0
26/10/2026
11.35
 420,400 11.35 11.35 10.95 44,100 41,600 0
23/10/2026
11.35
 2,545,200 11.40 11.55 10.80 91,000 42,700 0
22/10/2026
11.30
 434,900 11.65 11.65 11.30 0 105,300 0
21/10/2026
11.60
 1,907,500 11.60 11.80 11.30 105,900 57,300 0
20/10/2026
11.65
 999,100 11.55 11.80 11.35 1,135,100 198,200 0
19/10/2026
11.70
 800,000 11.80 11.80 11.20 136,000 33,200 0
16/10/2026
11.80
 1,828,900 11.55 11.85 11.30 57,400 75,300 0
09/10/2026
12.20
 1,221,300 12.30 12.30 12.05 14,900 130,600 -1.4
08/10/2026
12.30
 784,100 11.90 12.35 11.85 61,300 0 0.7
07/10/2026
12.20
 1,197,400 12.10 12.20 11.70 253,200 18,100 2.8
06/10/2026
12.10
 240,000 12 12.15 11.95 600 75,800 -0.9
05/10/2026
12.05
 992,400 11.95 12.15 11.70 0 24,900 -0.3
02/10/2026
11.95
 730,600 11.85 11.95 11.55 11,600 24,500 -0.2
01/10/2026
11.80
 757,100 11.95 11.95 11.50 148,900 54,100 1.1
30/09/2026
11.95
 229,600 12.05 12.15 11.85 100 2,000 0.0
29/09/2026
12.05
 788,100 12 12.15 11.90 15,300 7,000 0.1
28/09/2026
11.90
 330,500 11.95 12.05 11.90 90,700 8,900 1.0
25/09/2026
11.95
 206,000 11.95 11.95 11.80 4,200 7,000 0.0
24/09/2026
11.90
 213,000 11.85 11.95 11.70 14,400 15,300 0.0
23/09/2026
11.80
 199,200 11.80 11.90 11.50 19,600 13,500 0.1
22/09/2026
11.85
 278,400 11.85 11.95 11.50 0 29,800 -0.4
21/09/2026
11.85
 201,100 11.85 11.95 11.75 0 26,100 -0.3
18/09/2026
11.85
 958,300 11.85 12.25 11.65 73,200 67,000 0.1
17/09/2026
12.10
 699,100 11.90 12.50 11.85 11,500 39,200 -0.3
16/09/2026
12
 73,000 12.20 12.20 11.90 6,300 6,700 0.0
15/09/2026
12.20
 1,695,500 12.10 12.60 11.70 131,500 62,000 0.8
14/09/2026
12.10
 231,800 12.45 12.45 12.10 0 69,200 -0.8
11/09/2026
12.40
 916,700 11.90 12.50 11.80 43,000 13,800 0.3
10/09/2026
11.95
 206,200 12.45 12.45 11.95 0 50,200 -0.6
09/09/2026
12.45
 298,800 12.35 12.60 12 10,200 36,000 -0.3
08/09/2026
12.30
 945,800 12.25 12.80 11.90 58,800 41,200 0.2
07/09/2026
12.25
 537,400 12.50 12.55 12.20 37,900 28,300 0.1
04/09/2026
12.50
 1,515,500 12.80 12.85 12.50 39,800 129,900 -1.1
03/09/2026
12.80
 197,400 12.80 12.90 12.70 9,600 15,200 -0.1
28/08/2026
12.90
 279,600 12.80 13 12.75 3,600 13,300 -0.1
27/08/2026
12.80
 365,900 13 13 12.75 0 69,400 -0.9
26/08/2026
13.10
 360,500 13.15 13.15 12.90 5,600 14,600 -0.1
25/08/2026
13.15
 774,200 13 13.15 12.75 0 58,400 -0.8
24/08/2026
12.80
 842,800 12.30 12.80 12.20 52,900 15,700 0.5
21/08/2026
12.25
 795,500 12.40 12.45 12.10 21,800 49,900 -0.3
20/08/2026
12.45
 280,400 12.30 12.45 12.10 0 32,500 -0.4
19/08/2026
12.25
 490,600 11.90 12.25 11.80 15,000 3,200 0.1
18/08/2026
11.85
 468,200 12 12.10 11.85 36,000 20,200 0.2
17/08/2026
12
 340,400 11.95 12.35 11.90 19,300 19,400 0.0
14/08/2026
12.20
 391,600 12.45 12.45 12.20 9,300 2,000 0.1
13/08/2026
12.45
 1,052,900 12.80 12.80 12.30 62,200 50,700 0.1
12/08/2026
12.75
 574,700 12.55 12.80 12.55 12,600 11,500 0.0
11/08/2026
12.50
 651,100 12.40 12.50 12.35 32,200 2,100 0.4
10/08/2026
12.30
 875,200 12 12.35 12 19,900 39,600 -0.2
07/08/2026
12.15
 673,600 12 12.25 11.95 22,000 212,600 -2.3
06/08/2026
11.95
 955,500 11.70 12 11.70 167,700 191,000 -0.3
05/08/2026
11.90
 884,100 11.70 11.95 11.70 169,500 173,500 0.0
04/08/2026
11.75
 195,500 11.85 11.85 11.60 17,500 52,300 -0.4
03/08/2026
11.85
 325,700 11.80 11.90 11.70 21,900 69,400 -0.6
31/07/2026
11.85
 179,000 11.90 11.90 11.65 0 51,700 -0.6
30/07/2026
11.80
 951,000 11.55 11.95 11.40 52,800 255,100 -2.4
29/07/2026
11.45
 294,700 11.40 11.45 11.10 5,000 95,400 -1.0
28/07/2026
11.40
 492,500 10.90 11.45 10.90 62,500 115,900 -0.6
27/07/2026
11.45
 542,000 11.65 11.65 11.30 5,100 125,400 -1.4
24/07/2026
11.40
 407,600 11.15 11.40 10.60 30,600 109,400 -0.9
23/07/2026
11.10
 625,800 10.60 11.20 10.45 93,200 125,100 -0.4
22/07/2026
11
 363,700 11.15 11.30 10.55 20,400 40,400 -0.2
21/07/2026
11.15
 554,600 11.15 11.55 11.10 40,900 0 0.5
20/07/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
20/07/2026
11.15
 428,000 11.55 11.65 11.05 0 0 0
17/07/2026
11.41
 221,300 11.55 11.55 11.14 20,600 0 0.3
16/07/2026
11.41
 492,400 11.41 11.41 10.91 0 0 0
15/07/2026
11.41
 231,400 11.55 11.55 11.32 0 0 0
14/07/2026
11.55
 437,000 11.50 11.64 11.45 0 0 0
13/07/2026
11.45
 559,900 11.64 11.64 11.36 0 0 0
10/07/2026
11.64
 875,400 11.64 11.73 11.50 0 0 0
09/07/2026
11.64
 457,300 11.55 11.64 11.45 0 0 0
08/07/2026
11.55
 770,200 11.55 11.55 11.36 0 0 0
07/07/2026
11.55
 738,800 11.45 11.55 11.32 0 0 0
06/07/2026
11.32
 544,400 11.73 11.73 11.32 0 300 0.0
03/07/2026
11.73
 450,000 11.82 11.82 11.68 0 0 0
02/07/2026
11.77
 814,900 11.91 11.91 11.73 0 0 0
23/06/2026
11
 231,800 11.32 11.32 11 0 69,200 -0.8
19/06/2026
11.55
 156,400 11.64 11.64 11.45 0 0 0
18/06/2026
11.73
 384,100 11.82 11.82 11.55 0 0 0
17/06/2026
11.73
 176,400 11.73 11.82 11.55 0 0 0
16/06/2026
11.82
 495,500 11.82 11.91 11.73 0 0 0
15/06/2026
11.82
 519,300 11.64 11.82 11.55 0 0 0
12/06/2026
11.64
 169,100 11.73 11.82 11.55 0 0 0
11/06/2026
11.73
 124,400 11.82 11.82 11.64 0 0 0
10/06/2026
11.73
 309,200 11.55 11.82 11.45 10,000 0 0.1
09/06/2026
11.64
 105,500 11.55 11.64 11.45 0 0 0
08/06/2026
11.55
 221,500 11.36 11.55 11.27 0 0 0
05/06/2026
11.36
 173,700 11.55 11.55 11.36 20,000 0 0.3
04/06/2026
11.45
 184,600 11.55 11.55 11.36 0 0 0
03/06/2026
11.45
 479,200 11.27 11.55 11.18 0 0 0
02/06/2026
11.36
 342,400 11.36 11.45 11.27 47,000 0 0.6

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