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

13.50
-0.50
(-3.57%)
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
(2026-08-19) 		-1.40 -9.09% 46,000 -4,200 -0.1
13.50
19.90
13.50
2 tháng
(2026-07-20) 		-2.70 -16.17% 60,100 -3,800 -0.1
13.50
19.90
13.50
3 tháng
(2026-06-22) 		-1.50 -9.68% 70,600 -3,800 -0.1
13.50
19.90
13.50
6 tháng
(2026-03-23) 		-2.80 -16.67% 169,600 20,900 0.3
13.50
19.90
13.50
12 tháng
(2025-09-23) 		-4.20 -23.08% 1,037,100 19,000 0.3
13.50
20.60
13.50
24 tháng
(2024-09-30) 		-4.67 -25.02% 4,667,465 24,801 0.4
13.34
27.24
13.50
36 tháng
(2023-10-04) 		-3.28 -18.97% 5,112,815 25,901 0.4
12.60
27.24
13.50
60 tháng
(2021-10-14) 		-10.07 -41.83% 6,409,445 55,201 1.3
11.94
27.24
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
15.26
 0 15.26 15.26 15.26 0 0 0
06/04/2023
15.26
 0 15.26 15.26 15.26 0 0 0
05/04/2023
15.26
 201 14.75 15.26 14.75 1 0 0.0
04/04/2023
15.35
 0 15.35 15.35 15.35 0 0 0
03/04/2023
15.35
 0 15.35 15.35 15.35 0 0 0
31/03/2023
15.35
 0 15.35 15.35 15.35 0 0 0
30/03/2023
15.35
 0 15.35 15.35 15.35 0 0 0
29/03/2023
15.35
 0 15.35 15.35 15.35 0 0 0
28/03/2023
15.35
 100 15.35 15.35 15.35 0 0 0
27/03/2023
14.92
 200 14.75 14.92 14.75 0 0 0
24/03/2023
14.92
 800 14.92 14.92 14.92 0 0 0
23/03/2023
14.75
 1,800 14.75 14.75 14.75 0 0 0
22/03/2023
15.18
 0 15.18 15.18 15.18 0 0 0
21/03/2023
15.18
 0 15.18 15.18 15.18 0 0 0
20/03/2023
15.18
 0 15.18 15.18 15.18 0 0 0
17/03/2023
15.18
 100 15.18 15.18 15.18 0 0 0
16/03/2023
15.09
 0 15.09 15.09 15.09 0 0 0
15/03/2023
15.09
 100 15.09 15.09 15.09 0 0 0
14/03/2023
15.09
 400 14.58 15.09 14.58 0 0 0
13/03/2023
15.18
 1,400 14.75 15.18 14.58 0 0 0
10/03/2023
15.18
 100 15.18 15.18 15.18 0 0 0
09/03/2023
15.09
 0 15.09 15.09 15.09 0 0 0
08/03/2023
15.09
 100 15.09 15.09 15.09 0 0 0
07/03/2023
14.66
 100 14.66 14.66 14.66 0 0 0
06/03/2023
15.35
 2,400 14.58 15.35 14.58 300 0 0.0
03/03/2023
15.77
 0 15.77 15.77 15.77 0 0 0
02/03/2023
15.77
 0 15.77 15.77 15.77 0 0 0
01/03/2023
15.77
 0 15.77 15.77 15.77 0 0 0
28/02/2023
15.77
 0 15.77 15.77 15.77 0 0 0
27/02/2023
15.77
 0 15.77 15.77 15.77 0 0 0
24/02/2023
15.77
 0 15.77 15.77 15.77 0 0 0
23/02/2023
15.77
 300 14.92 15.77 14.92 0 0 0
22/02/2023
16.03
 100 16.03 16.03 16.03 0 0 0
21/02/2023
14.92
 1,000 15.35 15.52 14.92 600 0 0.0
20/02/2023
15.43
 0 15.43 15.43 15.43 0 0 0
17/02/2023
15.43
 300 15.35 15.43 14.07 0 0 0
16/02/2023
15.43
 1,700 14.41 15.43 14.24 100 0 0.0
15/02/2023
15.69
 300 15.77 15.77 13.81 0 0 0
14/02/2023
14.49
 1,800 14.83 14.83 14.49 0 0 0
13/02/2023
15.86
 1,600 14.83 15.94 14.49 0 0 0
10/02/2023
15.94
 300 15.94 15.94 13.90 0 0 0
09/02/2023
14.49
 2,300 15.35 15.35 14.49 0 0 0
08/02/2023
15.18
 4,500 14.92 15.18 14.92 0 0 0
07/02/2023
14.92
 100 14.92 14.92 14.92 0 0 0
06/02/2023
14.07
 3,000 14.07 14.07 14.07 0 0 0
03/02/2023
14.58
 4,300 15.18 15.43 14.58 0 0 0
02/02/2023
16.20
 1,000 15.69 16.20 15.69 1,000 0 0.0
01/02/2023
15.69
 500 15.69 15.69 15.69 0 0 0
31/01/2023
15.69
 500 15.69 15.69 15.69 0 0 0
30/01/2023
15.69
 6,000 15.43 15.77 15.43 1,100 0 0.0
27/01/2023
16.45
 3,100 16.62 16.62 16.45 0 0 0
26/01/2023
11.94
 0 11.94 11.94 11.94 0 0 0
25/01/2023
11.94
 0 11.94 11.94 11.94 0 0 0
24/01/2023
11.94
 0 11.94 11.94 11.94 0 0 0
23/01/2023
11.94
 0 11.94 11.94 11.94 0 0 0
20/01/2023
11.94
 0 11.94 11.94 11.94 0 0 0
19/01/2023
15.18
 100 15.18 15.18 15.18 0 0 0
18/01/2023
14.07
 0 14.07 14.07 14.07 0 0 0
17/01/2023
14.07
 700 14.07 14.07 14.07 0 0 0
16/01/2023
13.98
 200 14.07 14.07 13.98 0 0 0
13/01/2023
14.41
 0 14.41 14.41 14.41 0 0 0
12/01/2023
14.41
 4,900 14.15 14.41 13.47 0 0 0
11/01/2023
14.75
 300 14.66 14.75 14.66 0 0 0
10/01/2023
14.49
 0 14.49 14.49 14.49 0 0 0
09/01/2023
14.49
 0 14.49 14.49 14.49 0 0 0
06/01/2023
14.49
 200 14.49 14.49 14.49 0 0 0
05/01/2023
15.77
 1,300 13.81 15.77 13.81 0 0 0
04/01/2023
14.92
 200 14.92 14.92 14.92 0 0 0
03/01/2023
16.11
 0 16.11 16.11 16.11 0 0 0
30/12/2022
16.11
 0 16.11 16.11 16.11 0 0 0
29/12/2022
16.11
 100 16.37 16.37 16.11 0 0 0
28/12/2022
16.37
 0 16.37 16.37 16.37 0 0 0
27/12/2022
16.37
 0 16.37 16.37 16.37 0 0 0
26/12/2022
16.37
 0 16.37 16.37 16.37 0 0 0
23/12/2022
16.37
 0 16.37 16.37 16.37 0 0 0
22/12/2022
16.37
 0 16.37 16.37 16.37 0 0 0
21/12/2022
16.37
 0 16.37 16.37 16.37 0 0 0
20/12/2022
16.37
 0 16.37 16.37 16.37 0 0 0
19/12/2022
16.37
 300 15.00 16.37 13.90 0 0 0
16/12/2022
15.00
 100 15.09 15.09 15.00 0 0 0
15/12/2022
15.09
 0 15.09 15.09 15.09 0 0 0
14/12/2022
15.09
 0 15.09 15.09 15.09 0 0 0
13/12/2022
15.09
 0 15.09 15.09 15.09 0 0 0
12/12/2022
15.09
 1,100 13.81 15.18 15.09 0 0 0
09/12/2022
13.81
 0 13.81 13.81 13.81 0 0 0
08/12/2022
13.81
 400 14.92 15.35 13.81 0 0 0
07/12/2022
14.92
 0 14.92 14.92 14.92 0 0 0
06/12/2022
14.92
 800 15.18 15.18 14.92 500 0 0.0
05/12/2022
15.18
 400 14.49 15.60 15.18 300 0 0.0
02/12/2022
14.49
 0 14.49 14.49 14.49 0 0 0
01/12/2022
14.49
 0 14.49 14.49 14.49 0 0 0
30/11/2022
14.49
 0 14.49 14.49 14.49 0 0 0
29/11/2022
14.49
 1,100 15.35 15.35 14.49 0 0 0
28/11/2022
15.35
 500 16.20 16.20 15.35 0 0 0
25/11/2022
16.20
 0 16.20 16.20 16.20 0 0 0
24/11/2022
16.20
 0 16.20 16.20 16.20 0 0 0
23/11/2022
16.20
 0 16.20 16.20 16.20 0 0 0
22/11/2022
16.20
 0 16.20 16.20 16.20 0 0 0
21/11/2022
16.20
 0 16.20 16.20 16.20 0 0 0
18/11/2022
16.20
 500 15.09 16.54 13.64 0 0 0

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