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)
17/11/2022
15.09
 1,100 13.73 15.09 13.73 0 0 0
16/11/2022
13.73
 11,706 12.79 13.90 12.19 600 0 0.0
15/11/2022
12.79
 0 12.79 12.79 12.79 0 0 0
14/11/2022
12.79
 400 13.73 13.73 12.79 0 0 0
11/11/2022
13.73
 0 13.73 13.73 13.73 0 0 0
10/11/2022
13.73
 0 13.73 13.73 13.73 0 0 0
09/11/2022
13.73
 0 13.73 13.73 13.73 0 0 0
08/11/2022
13.73
 0 13.73 13.73 13.73 0 0 0
07/11/2022
13.73
 0 13.73 13.73 13.73 0 0 0
04/11/2022
13.73
 0 13.73 13.73 13.73 0 0 0
03/11/2022
13.73
 0 13.73 13.73 13.73 0 0 0
02/11/2022
13.73
 0 13.73 13.73 13.73 0 0 0
01/11/2022
13.73
 0 13.73 13.73 13.73 0 0 0
31/10/2022
13.73
 0 13.73 13.73 13.73 0 0 0
28/10/2022
13.73
 200 12.79 13.90 13.73 0 0 0
27/10/2022
12.79
 0 12.79 12.79 12.79 0 0 0
26/10/2022
12.79
 1,000 14.15 14.15 12.79 0 0 0
25/10/2022
14.15
 0 14.15 14.15 14.15 0 0 0
24/10/2022
14.15
 0 14.15 14.15 14.15 0 0 0
21/10/2022
14.15
 100 15.35 15.35 14.15 0 0 0
20/10/2022
15.35
 0 15.35 15.35 15.35 0 0 0
19/10/2022
15.35
 200 14.49 15.35 14.41 0 0 0
18/10/2022
14.49
 300 14.92 14.92 14.49 0 0 0
17/10/2022
14.92
 1,100 14.83 14.92 14.07 0 0 0
14/10/2022
14.83
 0 14.83 14.83 14.83 0 0 0
13/10/2022
14.83
 0 14.83 14.83 14.83 0 0 0
12/10/2022
14.83
 900 14.92 14.92 14.07 0 0 0
11/10/2022
14.92
 0 14.92 14.92 14.92 0 0 0
10/10/2022
14.92
 0 14.92 14.92 14.92 0 0 0
07/10/2022
14.92
 0 14.92 14.92 14.92 0 0 0
06/10/2022
14.92
 0 14.92 14.92 14.92 0 0 0
05/10/2022
14.92
 200 14.83 14.92 14.83 0 0 0
04/10/2022
14.83
 600 15.26 15.26 14.83 0 0 0
03/10/2022
15.26
 4,011 14.32 15.35 14.15 0 0 0
30/09/2022
14.32
 210 15.35 15.35 14.32 0 0 0
29/09/2022
15.35
 0 15.35 15.35 15.35 0 0 0
28/09/2022
15.35
 1,600 15.35 15.35 14.32 0 0 0
27/09/2022
15.35
 707 15.94 15.94 15.35 0 0 0
26/09/2022
15.94
 100 15.00 15.94 15.94 0 0 0
23/09/2022
15.00
 100 16.11 16.11 15.00 0 0 0
22/09/2022
16.11
 0 16.11 16.11 16.11 0 0 0
21/09/2022
16.11
 0 16.11 16.11 16.11 0 0 0
20/09/2022
16.11
 0 16.11 16.11 16.11 0 0 0
19/09/2022
16.11
 0 16.11 16.11 16.11 0 0 0
16/09/2022
16.11
 9,200 15.94 16.11 16.11 0 0 0
15/09/2022
15.94
 2,100 15.94 15.94 15.43 0 0 0
14/09/2022
15.94
 500 16.03 16.03 15.60 0 0 0
13/09/2022
16.03
 900 15.77 16.03 15.26 0 0 0
12/09/2022
15.77
 1,200 15.77 15.77 15.43 0 0 0
09/09/2022
15.77
 1,103 15.77 15.77 15.43 0 0 0
08/09/2022
15.77
 200 15.35 15.77 14.83 0 0 0
07/09/2022
15.35
 7,100 15.77 15.77 15.35 0 0 0
06/09/2022
15.77
 4,000 15.77 16.37 15.43 0 0 0
05/09/2022
15.77
 461 15.77 16.45 15.52 0 0 0
31/08/2022
15.77
 210 15.60 16.20 15.77 0 0 0
30/08/2022
15.60
 4,200 15.60 16.37 14.75 0 0 0
29/08/2022
15.60
 500 16.03 16.03 15.60 0 0 0
26/08/2022
16.03
 4,100 15.94 16.20 15.43 0 0 0
25/08/2022
15.94
 300 15.94 15.94 15.18 0 0 0
24/08/2022
15.94
 2,600 16.71 16.71 15.86 0 0 0
23/08/2022
16.71
 501 15.69 16.71 15.77 0 0 0
22/08/2022
15.69
 1,100 16.45 16.45 15.52 0 0 0
19/08/2022
16.45
 3,100 16.03 16.45 15.35 0 0 0
18/08/2022
16.03
 0 16.03 16.03 16.03 0 0 0
17/08/2022
16.03
 400 16.97 16.97 16.03 0 0 0
16/08/2022
16.97
 5,600 17.05 17.05 15.94 0 0 0
15/08/2022
17.05
 0 17.05 17.05 17.05 0 0 0
12/08/2022
17.05
 0 17.05 17.05 17.05 0 0 0
11/08/2022
17.05
 200 17.05 17.05 16.20 0 0 0
10/08/2022
17.05
 2,100 17.05 17.05 15.94 0 0 0
09/08/2022
17.05
 700 16.97 17.05 15.94 0 0 0
08/08/2022
16.97
 0 16.97 16.97 16.97 0 0 0
05/08/2022
16.97
 3,000 18.33 18.33 16.62 0 0 0
04/08/2022
18.33
 1,600 17.73 18.33 16.97 0 0 0
03/08/2022
17.73
 200 17.82 17.82 16.28 0 0 0
02/08/2022
17.82
 600 17.05 17.82 15.86 0 0 0
01/08/2022
17.05
 600 18.33 18.33 17.05 0 0 0
29/07/2022
18.33
 300 17.90 18.33 17.56 0 0 0
28/07/2022
17.90
 700 17.05 18.76 17.90 0 0 0
27/07/2022
17.05
 100 17.22 17.22 17.05 0 0 0
26/07/2022
17.22
 0 17.22 17.22 17.22 0 0 0
25/07/2022
17.22
 2,000 17.56 17.56 15.86 0 0 0
22/07/2022
17.56
 0 17.56 17.56 17.56 0 0 0
21/07/2022
17.56
 1,313 17.56 17.56 17.05 0 0 0
20/07/2022
17.56
 700 16.62 18.24 15.09 0 0 0
19/07/2022
16.62
 1,700 16.37 16.62 14.83 0 0 0
18/07/2022
16.37
 300 16.37 16.37 16.37 0 0 0
15/07/2022
16.37
 1,400 16.20 16.37 15.43 0 0 0
14/07/2022
16.20
 1,700 16.11 16.20 16.11 0 0 0
13/07/2022
16.11
 500 15.77 16.11 15.35 0 0 0
12/07/2022
15.77
 1,100 15.43 15.77 15.35 0 0 0
11/07/2022
15.43
 800 15.26 15.43 15.18 0 0 0
08/07/2022
15.26
 4,800 14.32 15.35 14.92 0 0 0
07/07/2022
14.32
 500 15.52 15.52 14.32 0 0 0
06/07/2022
15.52
 600 15.60 15.60 14.15 0 0 0
05/07/2022
15.60
 0 15.60 15.60 15.60 0 0 0
04/07/2022
15.60
 0 15.60 15.60 15.60 0 0 0
01/07/2022
15.60
 100 15.52 15.60 15.60 0 0 0
30/06/2022
15.52
 0 15.52 15.52 15.52 0 0 0
29/06/2022
15.52
 3,600 15.35 15.52 13.90 0 0 0

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