CTCP Địa chất mỏ - TKV (mgc)

11
0.30
(2.80%)
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
(2026-08-24) 		0.80 7.92% 23,000 0 0
9.50
11.30
11
2 tháng
(2026-07-23) 		0.70 6.86% 56,800 0 0
9.20
11.30
11
3 tháng
(2026-06-23) 		-0.10 -0.91% 137,100 0 0
9.20
12.40
11
6 tháng
(2026-03-25) 		-2.43 -18.21% 380,000 0 0
9.20
13.33
11
12 tháng
(2025-09-26) 		-2.82 -20.53% 3,257,200 0 0
9.20
15.47
11
24 tháng
(2024-10-01) 		4.63 73.80% 13,870,186 0 0
4.44
27.88
11
36 tháng
(2023-10-09) 		6.71 160.18% 19,095,603 0 0
3.72
27.88
11
60 tháng
(2021-10-18) 		2.77 34.05% 25,812,461 0 0
3.29
27.88
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2023
4.10
 1,018 3.83 4.10 3.83 0 0 0
07/02/2023
4.01
 400 4.19 4.19 3.83 0 0 0
06/02/2023
4.19
 2,700 4.01 4.19 3.56 0 0 0
03/02/2023
3.92
 6,700 4.36 4.36 3.83 0 0 0
02/02/2023
4.27
 14,000 4.27 4.27 3.83 0 0 0
01/02/2023
4.27
 42,800 5.70 5.70 4.27 0 0 0
31/01/2023
4.99
 37,100 4.99 4.99 4.99 0 0 0
30/01/2023
4.36
 55,212 4.36 4.36 4.36 0 0 0
27/01/2023
3.83
 13,200 3.65 3.83 3.65 0 0 0
19/01/2023
3.38
 2,100 4.10 4.10 3.38 0 0 0
18/01/2023
3.74
 0 3.74 3.74 3.74 0 0 0
17/01/2023
3.38
 2,000 4.10 4.10 3.38 0 0 0
16/01/2023
3.56
 0 3.56 3.56 3.56 0 0 0
13/01/2023
3.56
 0 3.56 3.56 3.56 0 0 0
12/01/2023
3.56
 1,300 3.47 3.65 3.47 0 0 0
11/01/2023
3.38
 5,500 3.38 3.38 3.38 0 0 0
10/01/2023
3.47
 0 3.47 3.47 3.47 0 0 0
09/01/2023
3.47
 0 3.47 3.47 3.47 0 0 0
06/01/2023
3.47
 300 3.38 3.47 3.38 0 0 0
05/01/2023
3.47
 2,200 3.03 3.47 3.03 0 0 0
04/01/2023
3.47
 0 3.47 3.47 3.47 0 0 0
03/01/2023
3.47
 0 3.47 3.47 3.47 0 0 0
30/12/2022
3.56
 300 3.38 3.56 3.38 0 0 0
29/12/2022
3.38
 3,900 3.38 3.38 3.38 0 0 0
28/12/2022
3.38
 100 3.38 3.38 3.38 0 0 0
27/12/2022
3.38
 0 3.38 3.38 3.38 0 0 0
26/12/2022
3.38
 0 3.38 3.38 3.38 0 0 0
23/12/2022
3.38
 0 3.38 3.38 3.38 0 0 0
22/12/2022
3.38
 1,000 3.38 3.38 3.38 0 0 0
21/12/2022
3.38
 200 3.38 3.38 3.38 0 0 0
20/12/2022
3.29
 2,000 3.29 3.29 3.29 0 0 0
19/12/2022
3.38
 6,500 3.38 3.38 3.38 0 0 0
16/12/2022
3.56
 2,900 3.38 3.56 3.38 0 0 0
15/12/2022
3.56
 100 3.56 3.56 3.56 0 0 0
14/12/2022
3.56
 1,400 3.38 3.56 3.38 0 0 0
13/12/2022
3.56
 100 3.56 3.56 3.56 0 0 0
12/12/2022
3.38
 11,000 3.38 3.38 3.38 0 0 0
09/12/2022
3.38
 2,300 3.65 3.65 3.38 0 0 0
08/12/2022
3.47
 38,200 3.38 3.47 3.38 0 0 0
07/12/2022
3.38
 11,600 3.38 3.38 3.38 0 0 0
06/12/2022
3.47
 1,200 3.47 3.83 3.47 0 0 0
05/12/2022
3.47
 2,000 3.56 3.56 3.47 0 0 0
02/12/2022
3.74
 200 3.56 3.74 3.56 0 0 0
01/12/2022
3.47
 1,000 3.47 3.47 3.47 0 0 0
30/11/2022
3.38
 3,000 3.47 3.47 3.38 0 0 0
29/11/2022
3.56
 1,200 3.38 3.56 3.38 0 0 0
28/11/2022
3.38
 3,200 3.38 3.56 3.38 0 0 0
25/11/2022
3.47
 3,800 3.56 3.56 3.47 0 0 0
24/11/2022
3.83
 300 3.74 3.83 3.74 0 0 0
23/11/2022
3.65
 100 3.65 3.65 3.65 0 0 0
22/11/2022
3.56
 6,500 3.47 3.56 3.47 0 0 0
21/11/2022
3.92
 0 3.92 3.92 3.92 0 0 0
18/11/2022
3.92
 0 3.92 3.92 3.92 0 0 0
17/11/2022
3.47
 1,100 3.92 3.92 3.47 0 0 0
16/11/2022
4.01
 100 4.01 4.01 4.01 0 0 0
15/11/2022
3.83
 100 3.83 3.83 3.83 0 0 0
14/11/2022
3.56
 300 3.56 3.56 3.56 0 0 0
11/11/2022
4.01
 3,100 4.01 4.01 4.01 0 0 0
10/11/2022
4.10
 14,600 3.74 4.10 3.47 0 0 0
09/11/2022
4.10
 15,200 3.74 4.10 3.65 0 0 0
08/11/2022
3.83
 5,200 4.19 4.19 3.83 0 0 0
07/11/2022
3.56
 17,100 3.83 4.27 3.56 0 0 0
04/11/2022
4.01
 15,100 4.19 4.19 3.74 0 0 0
03/11/2022
4.36
 13,600 3.92 4.36 3.56 0 0 0
02/11/2022
3.92
 500 3.92 3.92 3.92 0 0 0
01/11/2022
3.92
 800 3.92 3.92 3.92 0 0 0
31/10/2022
4.01
 200 3.92 4.01 3.92 0 0 0
28/10/2022
3.92
 1,200 3.74 3.92 3.74 0 0 0
27/10/2022
4.01
 3,300 3.74 4.01 3.74 0 0 0
26/10/2022
3.74
 0 3.74 3.74 3.74 0 0 0
25/10/2022
3.74
 0 3.74 3.74 3.74 0 0 0
24/10/2022
3.65
 14,400 3.92 3.92 3.56 0 0 0
21/10/2022
3.92
 1,900 3.92 3.92 3.92 0 0 0
20/10/2022
3.92
 2,600 4.01 4.10 3.92 0 0 0
19/10/2022
4.01
 1,100 4.10 4.10 4.01 0 0 0
18/10/2022
4.10
 31,300 4.19 4.19 4.10 0 0 0
17/10/2022
4.19
 6,600 4.19 4.45 4.19 0 0 0
14/10/2022
4.36
 30,100 4.36 4.90 4.36 0 0 0
13/10/2022
5.08
 0 5.08 5.08 5.08 0 0 0
12/10/2022
5.08
 0 5.08 5.08 5.08 0 0 0
11/10/2022
5.08
 0 5.08 5.08 5.08 0 0 0
10/10/2022
5.08
 5,200 4.27 5.43 4.81 0 0 0
07/10/2022
4.27
 1,500 4.90 4.90 4.27 0 0 0
06/10/2022
4.27
 10,900 4.27 4.36 4.27 0 0 0
05/10/2022
4.27
 1,200 4.27 4.27 4.27 0 0 0
04/10/2022
4.27
 12,000 4.27 4.27 4.27 0 0 0
03/10/2022
4.27
 0 4.27 4.27 4.27 0 0 0
30/09/2022
4.27
 9,215 4.27 4.27 4.27 0 0 0
29/09/2022
4.36
 200 4.36 4.36 4.36 0 0 0
28/09/2022
4.36
 900 4.45 4.45 4.27 0 0 0
27/09/2022
4.36
 300 4.36 4.36 4.36 0 0 0
26/09/2022
4.27
 11,000 4.27 4.27 4.27 0 0 0
23/09/2022
4.72
 2,100 4.72 4.72 4.63 0 0 0
22/09/2022
4.72
 40,300 4.27 4.72 4.19 0 0 0
21/09/2022
4.45
 23,300 4.81 4.81 4.45 0 0 0
20/09/2022
4.90
 29,500 5.16 5.16 4.72 0 0 0
19/09/2022
4.63
 88,100 5.08 5.08 4.54 0 0 0
16/09/2022
4.54
 23,000 5.08 5.08 4.45 0 0 0
15/09/2022
4.54
 2,800 4.63 4.90 4.45 0 0 0
14/09/2022
4.45
 5,000 4.45 4.45 4.45 0 0 0

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