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)
13/09/2022
4.45
 200 4.45 4.45 4.45 0 0 0
12/09/2022
4.45
 4,000 4.45 4.45 4.45 0 0 0
09/09/2022
4.45
 300 4.45 4.45 4.45 0 0 0
08/09/2022
4.54
 2,500 4.45 4.54 4.45 0 0 0
07/09/2022
4.45
 1,000 4.45 4.45 4.45 0 0 0
06/09/2022
4.54
 1,800 4.54 4.54 4.54 0 0 0
05/09/2022
4.54
 1,801 4.54 4.54 4.54 0 0 0
31/08/2022
4.54
 2,100 4.45 4.54 4.45 0 0 0
30/08/2022
4.54
 7,300 4.45 4.54 4.45 0 0 0
29/08/2022
4.45
 3,300 4.45 4.45 4.45 0 0 0
26/08/2022
4.45
 35,000 4.54 4.54 4.45 0 0 0
25/08/2022
4.45
 27,200 4.45 4.45 4.45 0 0 0
24/08/2022
4.45
 7,900 4.45 4.45 4.45 0 0 0
23/08/2022
4.45
 4,750 4.36 4.45 4.36 0 0 0
22/08/2022
4.45
 26,400 4.45 4.45 4.45 0 0 0
19/08/2022
4.45
 15,800 4.54 4.54 4.45 0 0 0
18/08/2022
4.45
 9,200 4.27 4.54 4.27 0 0 0
17/08/2022
4.36
 200 4.27 4.36 4.27 0 0 0
16/08/2022
4.19
 1,400 4.19 4.19 4.19 0 0 0
15/08/2022
4.45
 1,430 4.45 4.45 4.45 0 0 0
12/08/2022
4.54
 3,500 4.54 4.54 4.27 0 0 0
11/08/2022
4.54
 3,300 4.54 4.54 4.45 0 0 0
10/08/2022
4.45
 4,530 4.63 4.63 4.45 0 0 0
09/08/2022
4.54
 4,800 4.54 4.54 4.27 0 0 0
08/08/2022
4.54
 0 4.54 4.54 4.54 0 0 0
05/08/2022
4.54
 6,100 4.54 4.54 4.54 0 0 0
04/08/2022
4.54
 3,100 4.81 4.81 4.54 0 0 0
03/08/2022
4.54
 900 4.54 4.54 4.45 0 0 0
02/08/2022
4.27
 10,100 4.19 4.36 4.10 0 0 0
01/08/2022
4.27
 6,200 4.19 4.27 4.19 0 0 0
29/07/2022
4.27
 5,500 4.19 4.36 4.19 0 0 0
28/07/2022
4.36
 5,300 4.19 4.36 4.19 0 0 0
27/07/2022
4.19
 18,200 4.27 4.27 4.19 0 0 0
26/07/2022
4.63
 300 4.99 4.99 4.63 0 0 0
25/07/2022
4.36
 200 4.36 4.36 4.36 0 0 0
22/07/2022
4.36
 1,200 4.36 4.54 4.27 0 0 0
21/07/2022
4.90
 100 4.90 4.90 4.90 0 0 0
20/07/2022
4.36
 1,800 4.45 4.45 4.36 0 0 0
19/07/2022
4.45
 600 4.45 4.45 4.45 0 0 0
18/07/2022
4.45
 600 4.27 4.45 4.27 0 0 0
15/07/2022
4.19
 700 4.19 4.19 4.19 0 0 0
14/07/2022
4.19
 500 4.27 4.27 4.19 0 0 0
13/07/2022
4.27
 500 4.54 4.54 4.27 0 0 0
12/07/2022
4.36
 1,472 4.27 4.36 4.27 0 0 0
11/07/2022
4.45
 2,300 4.63 4.81 4.10 0 0 0
08/07/2022
4.45
 900 4.45 4.54 4.45 0 0 0
07/07/2022
4.45
 300 4.72 4.72 4.45 0 0 0
06/07/2022
4.27
 200 4.27 4.27 4.27 0 0 0
05/07/2022
4.10
 4,400 4.10 4.10 4.10 0 0 0
04/07/2022
4.10
 5,576 4.10 4.10 4.10 0 0 0
01/07/2022
4.10
 7,700 4.10 4.81 4.10 0 0 0
30/06/2022
4.81
 0 4.81 4.81 4.81 0 0 0
29/06/2022
4.81
 0 4.81 4.81 4.81 0 0 0
28/06/2022
4.81
 800 4.81 4.81 4.81 0 0 0
27/06/2022
4.27
 2,200 4.27 4.27 4.27 0 0 0
24/06/2022
4.27
 1,200 4.27 4.27 4.27 0 0 0
23/06/2022
4.27
 3,600 4.27 4.27 4.27 0 0 0
22/06/2022
4.45
 4,900 4.45 4.45 4.45 0 0 0
21/06/2022
4.45
 1,000 4.81 4.81 4.45 0 0 0
20/06/2022
4.19
 2,004 4.19 4.90 4.19 0 0 0
17/06/2022: Cổ tức tiền mặt tỉ lệ: 1%
17/06/2022
4.81
 0 4.81 4.81 4.81 0 0 0
16/06/2022
4.81
 100 4.81 4.81 4.81 0 0 0
15/06/2022
4.46
 4,200 4.55 4.72 4.46 0 0 0
14/06/2022
4.81
 100 4.81 4.81 4.81 0 0 0
13/06/2022
4.90
 2,300 4.37 4.98 4.28 0 0 0
10/06/2022
4.81
 2,800 4.55 4.81 4.55 0 0 0
09/06/2022
4.46
 2,200 4.81 4.81 4.46 0 0 0
08/06/2022
4.81
 1,600 4.81 4.81 4.81 0 0 0
07/06/2022
4.55
 12,100 4.81 4.81 4.37 0 0 0
06/06/2022
4.90
 900 4.90 4.90 4.90 0 0 0
03/06/2022
5.07
 2,100 4.81 5.07 4.81 0 0 0
02/06/2022
4.81
 11,500 5.16 5.16 4.81 0 0 0
01/06/2022
4.81
 1,900 4.98 4.98 4.81 0 0 0
31/05/2022
4.90
 1,400 4.63 4.98 4.63 0 0 0
30/05/2022
4.72
 2,590 4.72 5.16 4.63 0 0 0
27/05/2022
5.16
 0 5.16 5.16 5.16 0 0 0
26/05/2022
5.16
 2,400 5.07 5.16 5.07 0 0 0
25/05/2022
5.16
 100 5.16 5.16 5.16 0 0 0
24/05/2022
4.90
 2,600 4.90 5.16 4.90 0 0 0
23/05/2022
4.72
 2,500 5.07 5.07 4.63 0 0 0
20/05/2022
5.16
 100 5.16 5.16 5.16 0 0 0
19/05/2022
4.81
 4,000 4.81 4.81 4.72 0 0 0
18/05/2022
4.98
 1,301 4.98 4.98 4.98 0 0 0
17/05/2022
4.98
 500 4.90 4.98 4.90 0 0 0
16/05/2022
4.63
 2,100 5.07 5.07 4.63 0 0 0
13/05/2022
4.55
 3,400 4.63 4.63 4.46 0 0 0
12/05/2022
4.90
 7,800 5.33 5.33 4.90 0 0 0
11/05/2022
5.07
 6,900 4.81 5.16 4.81 0 0 0
10/05/2022
4.98
 25,402 4.98 4.98 4.46 0 0 0
09/05/2022
4.98
 2,500 5.33 5.33 4.98 0 0 0
06/05/2022
5.16
 10,800 5.25 5.25 5.16 0 0 0
05/05/2022
5.07
 12,546 5.33 5.33 4.98 0 0 0
04/05/2022
5.60
 7,515 5.68 5.95 5.60 0 0 0
29/04/2022
5.68
 8,700 5.60 5.68 5.60 0 0 0
28/04/2022
5.60
 9,510 5.25 5.60 5.25 0 0 0
27/04/2022
5.51
 2,100 5.16 5.60 5.16 0 0 0
26/04/2022
5.51
 11,500 4.90 5.51 4.90 0 0 0
25/04/2022
5.16
 22,700 5.86 5.86 4.55 0 0 0
22/04/2022
5.60
 23,800 5.16 5.68 5.07 0 0 0
21/04/2022
5.16
 25,300 6.47 6.47 4.98 0 0 0

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