CTCP Kỹ nghệ Khoáng sản Quảng Nam (mic)

12.40
-0.50
(-3.88%)
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
(2025-11-17) 		-0.40 -2.96% 56,700 2,000 0.0
12.80
13.60
12.90
2 tháng
(2025-10-17) 		-2.40 -15.48% 147,100 2,900 0.0
12.80
15.50
12.90
3 tháng
(2025-09-17) 		-3.50 -21.08% 472,700 2,700 0.0
12.80
17.80
12.90
6 tháng
(2025-06-19) 		-3.16 -19.42% 1,641,400 8,600 0.2
12.80
20.70
12.90
12 tháng
(2024-12-23) 		2.78 26.91% 4,118,785 -9,700 -0.4
9.35
27.03
12.90
24 tháng
(2023-12-27) 		3.75 40.03% 4,655,186 6,200 -0.0
7.74
27.03
12.90
36 tháng
(2023-01-03) 		4.45 51.53% 5,013,396 2,970 -0.1
5.48
27.03
12.90
60 tháng
(2021-01-11) 		9.36 250.09% 7,162,878 -569,078 -3.9
3.16
27.03
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/11/2021
6.58
 3,600 6.13 6.77 6.13 0 0 0
08/11/2021
6.13
 7,600 6.39 6.39 6.06 0 200 -0.0
05/11/2021
6.39
 5,409 6.58 6.65 5.68 0 0 0
04/11/2021
6.58
 1,800 6.84 6.84 6.58 0 0 0
03/11/2021
6.84
 19,200 6.71 7.03 6.65 0 0 0
02/11/2021
6.71
 7,800 6.45 6.71 6.26 0 0 0
01/11/2021
6.45
 5,600 6 6.45 6 0 0 0
29/10/2021
6
 14,000 6.06 6.06 6 0 0 0
28/10/2021
6.06
 3,400 6.13 6.26 6 0 0 0
27/10/2021
6.13
 4,000 6.19 6.19 6 0 0 0
26/10/2021
6.19
 12,100 6.26 6.26 6 0 0 0
25/10/2021
6.26
 2,200 6.77 6.77 6.26 0 0 0
22/10/2021
6.77
 5,700 6.06 7.23 5.81 0 0 0
21/10/2021
6.06
 6,700 6.58 6.71 6.06 0 0 0
20/10/2021
6.58
 23,500 7.03 7.03 6.32 0 300 -0.0
19/10/2021
7.03
 8,000 7.68 7.68 6.45 0 0 0
18/10/2021
7.68
 3,100 7.10 7.74 6.77 0 0 0
15/10/2021
7.10
 10,300 6.26 7.10 6.26 0 0 0
14/10/2021
6.26
 2,300 6.77 7.55 5.68 0 0 0
13/10/2021
6.77
 4,000 6.77 7.48 6.19 0 0 0
12/10/2021
6.77
 33,700 7.35 7.35 6.32 0 0 0
11/10/2021
7.35
 23,700 8.71 8.71 7.35 0 0 0
08/10/2021
8.71
 5,400 8.77 9.16 7.42 0 0 0
07/10/2021
8.77
 55,695 7.68 8.77 8.39 0 200 -0.0
06/10/2021
7.68
 24,200 6.71 7.68 7.68 0 200 -0.0
05/10/2021
6.71
 26,277 5.94 6.71 6.52 0 300 -0.0
04/10/2021
5.94
 26,300 5.16 5.94 5.16 0 600 -0.0
01/10/2021
5.16
 744 5.16 5.16 5.16 0 0 0
30/09/2021
5.16
 900 4.84 5.16 4.84 0 0 0
29/09/2021
4.84
 448 5.16 5.16 4.84 0 0 0
28/09/2021
5.16
 1,400 4.97 5.16 4.52 0 0 0
27/09/2021
4.97
 2,400 4.97 4.97 4.97 0 0 0
24/09/2021
4.97
 200 4.97 4.97 4.97 0 0 0
23/09/2021
4.97
 2,305 4.97 4.97 4.97 200 0 0.0
22/09/2021
4.97
 7 5.16 5.16 4.97 0 0 0
21/09/2021
5.16
 4,810 4.97 5.16 4.71 0 0 0
20/09/2021
4.97
 2,500 5.10 5.10 4.97 0 0 0
17/09/2021
5.10
 2,200 4.84 5.10 4.90 0 0 0
16/09/2021
4.84
 2,700 4.77 4.84 4.77 0 0 0
15/09/2021
4.77
 4,700 4.77 5.03 4.77 0 0 0
14/09/2021
4.77
 100 4.65 4.77 4.77 0 0 0
13/09/2021
4.65
 1,800 4.65 4.65 4.65 0 0 0
10/09/2021
4.65
 600 4.71 4.71 4.65 0 0 0
09/09/2021
4.71
 300 5.10 5.10 4.45 0 0 0
08/09/2021
5.10
 300 4.90 5.10 5.10 0 0 0
07/09/2021
4.90
 7,330 5.03 5.16 4.90 0 2,000 -0.0
06/09/2021
5.03
 19,000 4.45 5.03 4.52 0 1,000 -0.0
01/09/2021
4.45
 1,300 4.06 4.52 4.06 0 0 0
31/08/2021
4.06
 2,200 4.52 4.52 4.06 0 0 0
30/08/2021
4.52
 0 4.52 4.52 4.52 0 0 0
27/08/2021
4.52
 0 4.52 4.52 4.52 0 0 0
26/08/2021
4.52
 68 4.52 4.52 4.52 0 68 -0.0
25/08/2021
4.52
 300 4.45 4.52 4.52 0 0 0
24/08/2021
4.45
 0 4.45 4.45 4.45 0 0 0
23/08/2021
4.45
 900 4.26 4.45 4.45 0 0 0
20/08/2021
4.26
 2,100 4.77 4.77 4.26 0 0 0
19/08/2021
4.77
 1,900 4.39 5.16 4.32 0 0 0
18/08/2021
4.39
 1,900 4.39 4.71 4.19 0 0 0
17/08/2021
4.39
 0 4.77 4.39 4.77 0 0 0
16/08/2021
4.77
 600 5.03 5.03 4.32 0 0 0
13/08/2021
5.03
 3,900 4.84 5.03 4.13 0 2,800 -0.0
12/08/2021
4.84
 400 4.45 4.90 4.84 0 0 0
11/08/2021
4.45
 2,500 5.68 5.68 4.39 0 0 0
10/08/2021
5.68
 400 5.68 5.68 4.84 0 0 0
09/08/2021
5.68
 209 4.90 5.68 5.68 0 0 0
06/08/2021
4.90
 2,500 4.97 5.61 4.90 0 0 0
05/08/2021
4.97
 1,000 4.52 4.97 4.84 900 0 0.0
04/08/2021
4.52
 0 4.52 4.52 4.52 0 0 0
03/08/2021
4.52
 0 4.52 4.52 4.52 0 0 0
02/08/2021
4.52
 0 4.52 4.52 4.52 0 0 0
30/07/2021
4.52
 0 4.52 4.52 4.52 0 0 0
29/07/2021
4.52
 3 4.52 4.52 4.52 0 0 0
28/07/2021
4.52
 1,000 5.10 5.10 4.52 500 0 0.0
27/07/2021
5.10
 5,200 4.52 5.16 4.52 0 0 0
26/07/2021
4.52
 0 4.52 4.52 4.52 0 0 0
23/07/2021
4.52
 103 4.52 4.52 4.52 0 0 0
22/07/2021
4.52
 0 4.52 4.52 4.52 0 0 0
21/07/2021
4.52
 2,000 4.45 4.52 4.52 0 0 0
20/07/2021
4.45
 2,100 4.19 4.52 4.45 0 0 0
19/07/2021
4.19
 0 4.19 4.19 4.19 0 0 0
16/07/2021
4.19
 500 4.84 4.84 4.19 500 0 0.0
15/07/2021
4.84
 100 4.45 4.84 4.84 0 0 0
14/07/2021
4.45
 0 4.45 4.45 4.45 0 0 0
13/07/2021
4.45
 15,430 3.87 4.45 4.32 0 3,700 -0.0
12/07/2021
3.87
 0 3.87 3.87 3.87 0 0 0
09/07/2021
3.87
 501 3.87 3.87 3.87 0 0 0
08/07/2021
3.87
 4,000 3.87 3.87 3.87 3,000 0 0.0
07/07/2021
3.87
 4,700 4.58 4.58 3.87 700 0 0.0
06/07/2021
4.58
 8,500 4.52 4.58 4.32 0 0 0
05/07/2021
4.52
 900 4.77 4.77 4.19 0 0 0
02/07/2021
4.77
 100 4.58 4.77 4.77 0 0 0
01/07/2021
4.58
 1,800 4.52 5.16 4.58 500 1,500 -0.0
30/06/2021
4.52
 16,864 3.94 4.52 4.52 100 2,000 -0.0
29/06/2021
3.94
 100 4.84 4.84 3.94 0 0 0
28/06/2021
4.84
 3,200 4.52 4.84 4.52 0 0 0
25/06/2021
4.52
 623 4.39 4.52 4.52 0 0 0
24/06/2021
4.39
 0 4.52 4.39 4.39 0 0 0
23/06/2021
4.52
 3,800 4.45 4.84 3.94 0 0 0
22/06/2021
4.45
 6,000 5.16 5.16 4.45 0 0 0
21/06/2021
5.16
 300 5.03 5.42 5.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |