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

11.80
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
(2026-10-05) 		-0.50 -4.07% 35,000 -12,300 0.0
11.50
12.50
11.80
2 tháng
(2026-09-03) 		-2.40 -16.90% 58,400 -28,200 -0.2
11.50
14.20
11.80
3 tháng
(2026-08-04) 		-3.40 -22.37% 70,100 -28,800 -0.2
11.50
15.60
11.80
6 tháng
(2026-05-06) 		-4.80 -28.92% 161,800 -2,900 0.2
11.50
17.40
11.80
12 tháng
(2025-11-07) 		-5.60 -32.18% 852,100 -1,800 0.2
11.50
19.90
11.80
24 tháng
(2024-11-12) 		-7.35 -38.37% 4,602,994 1,301 0.2
11.50
27.24
11.80
36 tháng
(2023-11-20) 		-7.01 -37.26% 5,040,692 2,301 0.3
11.50
27.24
11.80
60 tháng
(2021-11-29) 		-9.43 -44.41% 5,958,015 2,101 0.3
11.50
27.24
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
16.65
 5,300 18.31 18.70 16.65 0 0 0
02/06/2022
17.28
 4,300 17.44 17.44 17.28 0 0 0
01/06/2022
17.36
 11,233 17.36 17.91 17.36 0 0 0
31/05/2022
17.91
 1,700 17.99 17.99 17.75 0 0 0
30/05/2022
17.99
 800 17.99 17.99 17.99 0 0 0
27/05/2022
17.36
 500 17.36 17.36 17.36 0 0 0
26/05/2022
17.36
 3,800 17.99 17.99 17.36 0 0 0
25/05/2022
18.46
 200 17.36 18.46 17.36 0 0 0
24/05/2022
17.36
 1,900 17.36 17.36 17.36 0 0 0
23/05/2022
17.36
 300 17.36 17.36 17.36 0 0 0
20/05/2022
18.15
 0 18.15 18.15 18.15 0 0 0
19/05/2022
18.15
 100 18.15 18.15 18.15 100 0 0.0
18/05/2022
18.15
 300 18.15 18.15 18.15 0 0 0
17/05/2022
18.15
 1,300 18.94 18.94 16.81 0 0 0
16/05/2022
17.60
 3,100 17.75 17.75 17.60 0 0 0
13/05/2022
19.49
 0 19.49 19.49 19.49 0 0 0
12/05/2022
19.49
 0 19.49 19.49 19.49 0 0 0
11/05/2022
19.49
 0 19.49 19.49 19.49 0 0 0
10/05/2022
19.49
 100 19.49 19.49 19.49 0 0 0
09/05/2022
17.75
 1,600 18.15 18.15 17.75 0 0 0
06/05/2022
19.25
 200 18.31 19.25 18.31 0 0 0
05/05/2022
19.49
 1,400 18.54 19.49 18.31 0 0 0
04/05/2022
18.94
 800 18.94 18.94 18.94 0 0 0
29/04/2022
18.94
 2,300 19.10 19.10 18.94 0 0 0
28/04/2022
19.10
 100 19.10 19.10 19.10 0 0 0
27/04/2022
19.18
 0 19.18 19.18 19.18 0 0 0
26/04/2022
19.18
 2,600 17.75 19.18 17.75 0 0 0
25/04/2022
19.73
 1,700 20.04 20.04 17.04 0 0 0
22/04/2022
18.94
 1,100 18.94 18.94 18.86 0 0 0
21/04/2022
18.94
 0 18.94 18.94 18.94 0 0 0
20/04/2022
18.94
 1,000 18.94 18.94 18.94 0 0 0
19/04/2022
19.57
 800 20.28 20.28 19.57 0 0 0
14/04/2022
19.41
 3,500 19.10 20.75 19.10 0 0 0
13/04/2022
19.57
 200 20.36 20.36 19.57 0 0 0
12/04/2022
20.52
 1,100 20.52 20.52 20.52 500 0 0.0
08/04/2022
20.99
 0 20.99 20.99 20.99 0 0 0
07/04/2022
20.99
 0 20.99 20.99 20.99 0 0 0
06/04/2022
20.99
 12,400 21.15 21.15 20.28 0 0 0
05/04/2022
21.23
 1,800 21.23 21.31 21.15 0 0 0
04/04/2022
21.07
 1,100 21.31 21.31 21.07 0 0 0
01/04/2022
21.70
 1,500 21.70 21.70 21.07 0 0 0
31/03/2022
21.70
 1,700 21.31 21.70 21.15 0 0 0
30/03/2022
21.70
 7,900 20.91 21.70 20.91 0 1,000 0.0
29/03/2022
20.91
 2,800 20.91 20.91 20.91 0 0 0
28/03/2022
20.60
 100 20.60 20.60 20.60 0 0 0
25/03/2022
21.23
 4,000 20.52 21.23 20.52 0 0 0
24/03/2022
20.91
 5,700 21.07 21.07 20.91 0 0 0
23/03/2022
20.91
 2,300 21.15 21.15 20.91 0 0 0
22/03/2022
21.15
 605 21.23 21.23 21.15 0 0 0
21/03/2022
20.99
 4,100 20.67 20.99 20.67 0 0 0
18/03/2022
20.83
 2,000 20.44 21.46 20.44 0 0 0
17/03/2022
20.67
 2,300 20.91 20.91 20.60 0 0 0
16/03/2022
20.91
 4,800 20.91 20.91 20.91 0 0 0
15/03/2022
20.99
 4,700 20.52 20.99 20.52 0 0 0
14/03/2022
20.52
 605 20.36 20.52 20.36 0 0 0
11/03/2022
21.46
 12,200 20.20 21.70 20.20 0 0 0
10/03/2022
21.54
 19,000 20.20 21.54 20.20 0 0 0
09/03/2022
20.60
 7,001 21.07 21.07 20.20 0 0 0
08/03/2022
21.23
 5,300 22.33 22.33 21.15 0 0 0
07/03/2022
22.09
 5,300 21.78 22.17 21.62 0 0 0
04/03/2022
21.62
 16,300 22.09 22.09 21.31 0 0 0
03/03/2022
21.86
 31,144 21.31 22.09 20.91 6,500 0 0.2
02/03/2022
20.91
 500 22.57 22.57 20.91 0 0 0
01/03/2022
20.75
 16,100 20.99 20.99 20.60 0 0 0
28/02/2022
21.23
 11,800 20.12 21.23 20.12 0 0 0
25/02/2022
20.12
 2,200 21.15 21.15 18.94 0 0 0
24/02/2022
19.49
 4,500 19.49 19.49 18.94 0 100 0.0
23/02/2022
19.49
 1,300 18.78 19.49 18.78 0 0 0
22/02/2022
18.78
 200 19.73 19.73 18.78 0 0 0
21/02/2022
19.41
 5,900 19.33 19.41 19.33 0 0 0
18/02/2022
19.33
 2,000 19.33 19.33 19.33 0 0 0
17/02/2022
19.65
 3,100 20.04 20.04 19.49 0 0 0
16/02/2022
19.81
 5,900 19.25 19.81 18.94 100 500 0.0
15/02/2022
19.18
 300 19.18 19.18 19.18 0 0 0
14/02/2022
19.89
 2,600 19.73 19.89 19.73 0 0 0
11/02/2022
20.67
 11,400 19.41 20.91 19.41 0 0 0
10/02/2022
19.49
 7,000 19.10 21.07 18.62 500 0 0.0
09/02/2022
19.33
 5,900 19.57 19.57 18.70 0 0 0
08/02/2022
19.57
 11,500 18.62 19.65 18.15 0 0 0
07/02/2022
20.04
 700 20.52 20.52 20.04 0 0 0
28/01/2022
18.78
 1,400 18.23 18.78 18.23 0 0 0
27/01/2022
19.81
 6,500 19.33 19.81 18.15 0 0 0
26/01/2022
20.04
 0 20.04 20.04 20.04 0 0 0
25/01/2022
20.04
 4,100 18.86 20.04 18.86 0 0 0
24/01/2022
18.94
 3,400 18.54 19.02 18.54 0 0 0
21/01/2022
20.52
 4,800 19.18 20.52 19.18 0 1,500 0.0
20/01/2022
19.33
 2,500 17.91 21.54 17.91 0 0 0
19/01/2022
19.73
 1,200 20.44 20.44 19.41 0 0 0
18/01/2022
19.25
 900 19.49 19.49 18.46 100 0 0.0
17/01/2022
19.49
 5,200 20.20 20.44 19.49 0 0 0
14/01/2022
20.20
 1,400 20.04 20.20 20.04 0 0 0
13/01/2022
20.04
 2,100 20.20 20.20 20.04 0 0 0
12/01/2022
20.36
 16,200 20.04 20.52 19.89 0 0 0
11/01/2022
19.89
 2,800 20.04 20.04 19.73 0 0 0
10/01/2022
19.89
 4,600 19.73 20.04 19.33 0 0 0
07/01/2022
19.81
 9,300 19.89 19.96 19.33 0 0 0
06/01/2022
20.12
 6,400 19.96 20.20 19.96 0 0 0
05/01/2022
20.28
 3,900 20.52 20.52 19.96 100 0 0.0
04/01/2022
20.83
 1,600 19.96 20.83 19.96 0 0 0
31/12/2021
20.52
 10,300 20.83 21.23 20.52 0 0 0

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