CTCP Kỹ nghệ Khoáng sản Quảng Nam (mic)

7.30
0.10
(1.39%)
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
(2026-08-10) 		-0.90 -9.09% 14,800 1,100 0
7.20
10
7.20
2 tháng
(2026-07-13) 		-1 -10% 24,400 1,100 0
7.20
10.80
7.20
3 tháng
(2026-06-11) 		-0.80 -8.16% 44,300 1,100 0
7.20
11.40
7.20
6 tháng
(2026-03-13) 		-2.90 -24.37% 214,100 -3,646 0.0
7.20
12.50
7.20
12 tháng
(2025-09-15) 		-7.50 -45.45% 1,127,200 9,254 0.2
7.20
17.80
7.20
24 tháng
(2024-09-19) 		-0.03 -0.36% 4,807,910 -2,946 -0.3
7.20
27.03
7.20
36 tháng
(2023-09-25) 		-1.45 -13.89% 5,488,786 14,554 0.1
7.20
27.03
7.20
60 tháng
(2021-10-05) 		2.29 34.13% 7,180,660 2,494 0.0
5.48
27.03
7.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/05/2022
7.68
 600 7.68 7.68 7.68 0 0 0
26/05/2022
7.74
 0 7.74 7.74 7.74 0 0 0
25/05/2022
7.74
 0 7.74 7.74 7.74 0 0 0
24/05/2022
7.74
 5 7.74 7.74 7.74 0 0 0
23/05/2022
7.74
 600 7.74 7.74 7.74 0 0 0
20/05/2022
7.87
 0 7.87 7.87 7.87 0 0 0
19/05/2022
7.87
 23 7.87 7.87 7.87 0 0 0
18/05/2022
8.32
 600 7.81 8.32 7.81 0 0 0
17/05/2022
8.39
 0 8.39 8.39 8.39 0 0 0
16/05/2022
8.32
 1,700 8.39 8.39 8.32 0 0 0
13/05/2022
8.06
 900 8.06 8.06 8.06 0 0 0
12/05/2022
6.65
 3,700 7.74 7.74 6.65 0 0 0
11/05/2022
7.10
 1,800 7.29 7.29 7.10 0 0 0
10/05/2022
6.77
 504 6.77 6.77 6.77 0 0 0
09/05/2022
6.97
 4,200 6.97 6.97 6.97 0 0 0
06/05/2022
7.61
 1,800 7.10 7.61 7.10 0 0 0
05/05/2022
8
 0 8 8 8 0 0 0
04/05/2022
8
 0 8 8 8 0 0 0
29/04/2022
7.81
 2,000 7.74 8.39 7.74 0 0 0
28/04/2022
7.81
 0 7.81 7.81 7.81 0 0 0
27/04/2022
7.81
 100 7.81 7.81 7.81 0 0 0
26/04/2022
7.61
 500 6 7.61 6 0 0 0
25/04/2022
6.97
 0 6.97 6.97 6.97 0 0 0
22/04/2022
6.97
 10,100 7.03 7.42 6.97 0 0 0
21/04/2022
6.97
 4,800 7.35 7.35 6.97 0 0 0
20/04/2022
7.35
 1,300 6.77 7.35 6.77 0 0 0
19/04/2022
7.42
 8,500 7.10 7.42 7.16 0 0 0
18/04/2022
7.10
 3,600 7.74 7.74 7.03 0 0 0
15/04/2022
7.74
 500 7.87 8.65 7.74 0 0 0
14/04/2022
7.87
 2,000 7.23 7.87 7.35 0 0 0
13/04/2022
7.23
 2,525 7.87 7.87 6.90 0 0 0
12/04/2022
7.87
 6,900 7.68 8 7.68 0 0 0
08/04/2022
7.68
 500 7.68 7.68 7.68 0 0 0
07/04/2022
7.61
 2,500 8.26 8.26 7.61 0 0 0
06/04/2022
7.61
 4,400 7.61 7.68 7.61 0 0 0
05/04/2022
7.48
 10,000 7.74 7.74 7.48 0 0 0
04/04/2022
7.48
 5,600 7.48 7.87 7.48 0 0 0
01/04/2022
7.48
 13,000 7.87 7.87 7.48 0 0 0
31/03/2022
7.74
 11,100 7.68 7.74 7.29 0 0 0
30/03/2022
7.55
 5,400 7.23 7.55 7.23 0 0 0
29/03/2022
8.19
 9,900 8.19 9.81 8.19 0 0 0
28/03/2022
9.61
 14,200 8.65 9.68 8.65 0 0 0
25/03/2022
8.71
 13,700 8.39 8.77 8.39 0 0 0
24/03/2022
8.39
 7,640 7.42 8.39 7.10 0 0 0
23/03/2022
7.74
 4,400 7.74 8.71 7.42 0 0 0
22/03/2022
7.74
 12,600 7.48 7.74 7.42 0 0 0
21/03/2022
7.74
 14,800 7.10 7.87 7.03 0 0 0
18/03/2022
7.23
 5,700 6.90 7.55 6.90 0 0 0
17/03/2022
6.52
 6,026 7.35 7.68 6.52 0 0 0
16/03/2022
7.29
 18,385 7.10 8 7.16 0 0 0
15/03/2022
7.10
 11,754 7.68 7.81 7.10 0 0 0
14/03/2022
7.29
 1,700 7.74 7.74 7.29 0 0 0
11/03/2022
7.48
 1,200 7.35 7.48 7.35 0 0 0
10/03/2022
7.10
 640 7.61 7.61 7.10 0 0 0
09/03/2022
7.03
 3,580 7.10 7.10 7.03 0 0 0
08/03/2022
7.03
 1,000 7.03 7.03 7.03 0 0 0
07/03/2022
6.97
 3,300 6.97 6.97 6.97 0 0 0
04/03/2022
6.90
 500 6.90 6.90 6.90 0 0 0
03/03/2022
6.90
 500 6.90 6.90 6.90 0 0 0
02/03/2022
6.90
 100 6.90 6.90 6.90 0 0 0
01/03/2022
7.23
 0 7.23 7.23 7.23 0 0 0
28/02/2022
7.10
 2,000 7.42 7.42 7.10 0 0 0
25/02/2022
7.74
 100 7.74 7.74 7.74 0 0 0
24/02/2022
7.10
 2,700 7.10 7.10 7.03 0 0 0
23/02/2022
7.10
 1,240 7.10 7.10 7.10 0 0 0
22/02/2022
7.35
 3,926 6.97 7.35 6.97 0 0 0
21/02/2022
7.35
 2,000 6.97 7.35 6.58 0 0 0
18/02/2022
7.16
 9,100 7.10 7.23 7.10 0 0 0
17/02/2022
6.97
 13,700 6.97 7.29 6.97 0 0 0
16/02/2022
7.10
 1,830 8.32 8.32 7.10 0 0 0
15/02/2022
7.29
 9,611 7.29 7.29 7.23 0 0 0
14/02/2022
6.19
 14,220 6.97 6.97 6.19 0 0 0
11/02/2022
7.29
 5,420 6.97 7.35 6.97 0 0 0
10/02/2022
6.97
 18,100 7.42 7.48 6.97 0 0 0
09/02/2022
7.42
 9,400 7.55 7.55 6.90 0 0 0
08/02/2022
7.55
 15,726 7.03 7.55 6.77 0 0 0
07/02/2022
7.10
 2,050 6.45 7.23 6.45 0 0 0
28/01/2022
6.32
 2,400 6.19 6.32 6.19 0 0 0
27/01/2022
6.84
 16,500 6.45 6.97 6.45 0 0 0
26/01/2022
6.45
 16,200 7.55 7.55 6.32 0 0 0
25/01/2022
6.77
 7,400 5.74 7.42 5.74 0 0 0
24/01/2022
6.32
 2,000 7.10 7.10 6.32 0 0 0
21/01/2022
6.90
 20,600 7.55 7.61 6.90 0 0 0
20/01/2022
7.10
 17,800 7.03 7.61 6.97 0 0 0
19/01/2022
7.10
 4,700 7.03 7.10 7.03 0 0 0
18/01/2022
6.97
 16,100 7.03 7.35 6.97 0 0 0
17/01/2022
7.03
 21,800 7.03 7.10 7.03 0 0 0
14/01/2022
7.03
 10,745 8 8 6.77 0 0 0
13/01/2022
7.03
 2,600 6.90 7.03 6.90 0 0 0
12/01/2022
7.55
 3,300 7.94 7.94 7.55 0 0 0
11/01/2022
7.10
 2,400 6.77 7.10 6.77 0 0 0
10/01/2022
7.16
 18,500 6.97 7.16 6.97 0 0 0
07/01/2022
7.10
 22,700 7.29 7.35 7.10 0 0 0
06/01/2022
6.97
 660 7.61 7.61 6.97 0 0 0
05/01/2022
6.84
 4,612 7.03 7.03 6.84 0 0 0
04/01/2022
7.16
 4,110 7.16 7.23 7.16 0 0 0
31/12/2021
7.35
 3,900 7.03 7.42 7.03 0 0 0
30/12/2021
6.97
 7,000 7.03 7.10 6.97 0 0 0
29/12/2021
7.16
 8,100 7.03 7.16 6.90 0 0 0
28/12/2021
7.10
 1,900 7.03 7.29 7.10 0 200 0.0

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