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

19.30
0
(0%)
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
(2024-10-28) 		-0.50 -2.53% 3,233 100 0.0
18.70
20.10
19.30
2 tháng
(2024-09-26) 		0.40 2.12% 9,942 -400 -0.0
18.70
20.10
19.30
3 tháng
(2024-08-27) 		-0.50 -2.53% 24,275 -400 -0.0
18.30
20.10
19.30
6 tháng
(2024-05-29) 		-0.16 -0.82% 223,336 -200 -0.0
18.30
22.29
19.30
12 tháng
(2023-12-01) 		-0.54 -2.71% 436,677 -1,900 -0.0
18.30
22.29
19.30
24 tháng
(2022-12-06) 		3.64 23.23% 646,079 -13,400 -0.3
14.50
22.29
19.30
36 tháng
(2021-12-13) 		-1.16 -5.67% 1,291,665 -7,100 -0.1
13.42
23.19
19.30
60 tháng
(2019-12-23) 		15.59 419.78% 3,856,247 49,210 1.2
3.71
28.16
19.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/11/2020
9.29
 5,700 9.52 9.52 9.29 0 0 0
20/11/2020
9.52
 10,001 9.52 9.52 9.29 0 0 0
19/11/2020
9.52
 5,200 9.29 9.52 9.29 0 0 0
18/11/2020
9.29
 1,910 9.52 9.52 9.29 0 0 0
17/11/2020
9.52
 5,110 9.52 9.52 9.45 0 0 0
16/11/2020
9.52
 3,700 9.29 9.52 9.14 0 0 0
13/11/2020
9.29
 3,700 9.29 9.29 9.29 0 0 0
12/11/2020
9.29
 6,600 9.76 9.76 9.29 0 0 0
11/11/2020
9.76
 5,100 9.45 9.91 9.76 0 0 0
10/11/2020
9.45
 7,910 10.22 10.22 9.21 0 0 0
09/11/2020
10.22
 0 10.22 10.22 10.22 0 0 0
06/11/2020
10.22
 100 9.68 10.22 10.22 0 0 0
05/11/2020
9.68
 13,200 10.22 10.22 9.29 0 0 0
04/11/2020
10.22
 11,000 10.92 11.46 10.22 0 0 0
03/11/2020
10.92
 1,100 12.08 12.08 10.92 0 0 0
02/11/2020
12.08
 26,600 11.15 12.08 10.07 0 0 0
30/10/2020
11.15
 11,600 11.38 11.38 10.30 0 0 0
29/10/2020
11.38
 100 11.46 11.46 11.38 0 0 0
28/10/2020
11.46
 17,600 12.78 12.78 10.45 0 0 0
27/10/2020
12.78
 0 12.78 12.78 12.78 0 0 0
26/10/2020
12.78
 0 12.78 12.78 12.78 0 0 0
23/10/2020
12.78
 0 12.78 12.78 12.78 0 0 0
22/10/2020
12.78
 0 12.78 12.78 12.78 0 0 0
21/10/2020
12.78
 0 12.78 12.78 12.78 0 0 0
20/10/2020
12.78
 0 12.78 12.78 12.78 0 0 0
19/10/2020
12.78
 0 12.93 12.78 12.93 0 0 0
16/10/2020
12.93
 11,800 12.70 12.93 12.47 0 0 0
15/10/2020
12.70
 15,500 11.77 13.16 12.31 0 0 0
14/10/2020
11.77
 5,900 11.92 11.92 11.77 0 0 0
13/10/2020
11.92
 29,400 12.00 12.47 11.31 0 0 0
12/10/2020
12.00
 6,700 12.08 12.23 10.84 0 0 0
09/10/2020
12.08
 29,900 12.23 12.39 11.92 0 0 0
08/10/2020
12.23
 33,921 11.15 12.23 11.62 0 0 0
07/10/2020
11.15
 500 11.00 11.15 11.15 0 0 0
06/10/2020
11.00
 3,800 11.54 11.54 11.00 0 0 0
05/10/2020
11.54
 13,800 11.85 11.85 10.84 0 0 0
02/10/2020
11.85
 28,620 11.23 11.85 10.84 0 0 0
01/10/2020
11.23
 3,200 11.38 11.38 10.69 0 0 0
30/09/2020
11.38
 200 11.07 11.38 11.07 0 0 0
29/09/2020
11.07
 2,500 11.46 11.46 11.00 0 0 0
28/09/2020
11.46
 7,100 11.15 11.54 10.53 0 0 0
25/09/2020
11.15
 5,400 10.76 11.38 11.07 0 0 0
24/09/2020
10.76
 6,800 11.00 11.00 10.76 0 0 0
23/09/2020
11.00
 2,700 10.92 11.07 10.92 0 0 0
22/09/2020
10.92
 1,700 11.15 11.15 10.92 0 0 0
21/09/2020
11.15
 13,000 11.23 11.62 11.07 0 0 0
18/09/2020
11.23
 2,700 11.00 11.62 11.23 0 0 0
17/09/2020
11.00
 20,204 10.84 12.16 10.92 0 0 0
16/09/2020
10.84
 19,501 12.00 12.00 10.61 0 0 0
15/09/2020
12.00
 10,700 11.69 12.00 11.54 0 0 0
14/09/2020
11.69
 12,600 12.54 12.54 11.23 0 0 0
11/09/2020
12.54
 44,826 12.08 13.86 10.92 0 0 0
10/09/2020
12.08
 29,600 11.07 12.08 11.62 0 0 0
09/09/2020
11.07
 36,200 9.76 11.07 9.45 0 0 0
08/09/2020
9.76
 63,700 11.07 12.62 9.45 0 0 0
07/09/2020
11.07
 9,600 9.76 11.07 9.76 0 0 0
04/09/2020
9.76
 50,000 8.67 9.76 9.29 0 0 0
03/09/2020
8.67
 81,800 7.59 8.67 7.59 0 0 0
01/09/2020
7.59
 0 7.59 7.59 7.59 0 0 0
31/08/2020
7.59
 0 7.59 7.59 7.59 0 0 0
28/08/2020
7.59
 1,100 7.51 7.59 7.59 0 0 0
27/08/2020
7.51
 21,200 7.12 7.51 7.43 0 0 0
26/08/2020
7.12
 600 6.27 7.12 6.43 0 0 0
25/08/2020
6.27
 0 6.27 6.27 6.27 0 0 0
24/08/2020
6.27
 1,300 6.27 6.27 6.27 0 0 0
21/08/2020
6.27
 0 6.27 6.27 6.27 0 0 0
20/08/2020
6.27
 300 6.19 6.27 6.27 0 0 0
19/08/2020
6.19
 0 6.19 6.19 6.19 0 0 0
18/08/2020
6.19
 0 6.19 6.19 6.19 0 0 0
17/08/2020
6.19
 9,400 6.97 6.97 6.12 0 0 0
14/08/2020
6.97
 0 6.97 6.97 6.97 0 0 0
13/08/2020
6.97
 0 6.97 6.97 6.97 0 0 0
12/08/2020
6.97
 0 6.97 6.97 6.97 0 0 0
11/08/2020
6.97
 0 6.97 6.97 6.97 0 0 0
10/08/2020
6.97
 0 6.97 6.97 6.97 0 0 0
07/08/2020
6.97
 0 6.97 6.97 6.97 0 0 0
06/08/2020
6.97
 0 6.97 6.97 6.97 0 0 0
05/08/2020
6.97
 600 6.19 7.12 6.97 0 0 0
04/08/2020
6.19
 20,600 6.50 7.36 6.19 0 0 0
03/08/2020
6.50
 600 7.28 8.05 6.50 0 0 0
31/07/2020
7.28
 4,200 8.52 8.52 7.28 0 0 0
30/07/2020
8.52
 100 7.43 8.52 8.52 0 0 0
29/07/2020
7.43
 100 6.66 7.43 7.43 0 0 0
28/07/2020
6.66
 300 7.74 7.74 6.66 0 0 0
27/07/2020
7.74
 100 6.58 7.74 7.74 0 0 0
24/07/2020
6.58
 300 7.67 7.67 6.58 0 0 0
23/07/2020
7.67
 200 7.36 7.67 7.67 0 0 0
22/07/2020
7.36
 3,200 7.67 7.98 7.36 0 0 0
21/07/2020
7.67
 3,600 7.90 7.90 7.43 0 0 0
20/07/2020
7.90
 1,400 7.82 7.98 7.82 0 0 0
17/07/2020
7.82
 0 7.82 7.82 7.82 0 0 0
16/07/2020
7.82
 0 7.82 7.82 7.82 0 0 0
15/07/2020
7.82
 200 7.28 7.82 7.82 0 0 0
14/07/2020
7.28
 0 7.59 7.28 7.59 0 0 0
13/07/2020
7.59
 800 7.20 7.67 7.05 0 0 0
10/07/2020
7.20
 0 7.20 7.20 7.20 0 0 0
09/07/2020
7.20
 0 7.20 7.20 7.20 0 0 0
08/07/2020
7.20
 900 8.36 8.36 7.20 0 0 0
07/07/2020
8.36
 0 8.36 8.36 8.36 0 0 0
06/07/2020
8.36
 0 8.36 8.36 8.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |